11,700€
2,01%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 11,51 | 11,87 | 11,46 | 11,70 | 1,96% | - |
| 17.10.2024 | 11,62 | 11,62 | 11,47 | 11,47 | -1,97% | 800,00 |
| 16.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 15.10.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,25% | - |
| 14.10.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 0,08% | - |
| 11.10.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -0,25% | - |
| 10.10.2024 | 11,75 | 11,84 | 11,75 | 11,84 | -0,08% | 150,00 |
| 09.10.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,34% | - |
| 08.10.2024 | 11,89 | 11,89 | 11,89 | 11,89 | -0,25% | - |
| 07.10.2024 | 11,88 | 11,92 | 11,88 | 11,92 | 4,65% | 275,00 |
| 04.10.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 2,34% | - |
| 03.10.2024 | 11,13 | 11,13 | 11,13 | 11,13 | -0,89% | - |
| 02.10.2024 | 11,50 | 11,50 | 11,23 | 11,23 | -3,02% | 10,00 |
| 01.10.2024 | 11,80 | 11,80 | 11,58 | 11,58 | -0,94% | 50,00 |
| 30.09.2024 | 11,97 | 11,97 | 11,69 | 11,69 | -0,60% | 2.510,00 |
| 27.09.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -1,18% | - |
| 26.09.2024 | 11,88 | 11,90 | 11,88 | 11,90 | -1,65% | 50,00 |
| 25.09.2024 | 12,12 | 12,12 | 12,10 | 12,10 | -0,25% | 1.902,00 |
| 24.09.2024 | 12,27 | 12,70 | 12,13 | 12,13 | -1,38% | 210,00 |
| 23.09.2024 | 12,30 | 12,30 | 12,27 | 12,30 | -1,68% | 135,00 |
| 20.09.2024 | 12,40 | 12,54 | 12,40 | 12,51 | -2,27% | 837,00 |
| 19.09.2024 | 12,18 | 12,80 | 12,16 | 12,80 | 6,67% | 17.169,00 |
| 18.09.2024 | 12,20 | 12,50 | 11,88 | 12,00 | 1,78% | 2.260,00 |
| 17.09.2024 | 11,65 | 11,79 | 11,63 | 11,79 | 4,61% | 1.100,00 |
| 16.09.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -0,53% | - |
| 13.09.2024 | 10,96 | 11,33 | 10,96 | 11,33 | 3,94% | 681,00 |
| 12.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 2,25% | - |
| 11.09.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,37% | - |
| 10.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,38% | - |
| 09.09.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -2,65% | - |
| 06.09.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -0,90% | - |
| 05.09.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 1,66% | - |
| 04.09.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -4,48% | - |
| 03.09.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -0,52% | - |
| 02.09.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 4,19% | - |
| 30.08.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -5,43% | - |
| 29.08.2024 | 11,55 | 11,61 | 11,55 | 11,61 | 4,88% | 400,00 |
| 28.08.2024 | 11,07 | 11,07 | 11,07 | 11,07 | 4,53% | - |
| 27.08.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 0,00% | - |
| 26.08.2024 | 10,68 | 10,68 | 10,59 | 10,59 | -0,09% | 1.250,00 |
| 23.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,12% | - |
| 22.08.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,94% | - |
| 21.08.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -1,21% | - |
| 20.08.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,74% | - |
| 19.08.2024 | 10,45 | 10,83 | 10,45 | 10,83 | 3,34% | 117,00 |
| 16.08.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 2,04% | - |
| 15.08.2024 | 10,27 | 10,27 | 10,27 | 10,27 | -0,58% | - |
| 14.08.2024 | 10,33 | 10,33 | 10,33 | 10,33 | -1,53% | - |
| 13.08.2024 | 10,49 | 10,49 | 10,49 | 10,49 | -0,66% | - |
| 12.08.2024 | 10,45 | 10,56 | 10,45 | 10,56 | 0,09% | 200,00 |
| 09.08.2024 | 10,54 | 10,55 | 10,54 | 10,55 | 0,29% | 100,00 |
| 08.08.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -0,94% | - |
| 07.08.2024 | 10,56 | 10,62 | 10,40 | 10,62 | 0,76% | 835,00 |
| 06.08.2024 | 10,55 | 10,55 | 10,54 | 10,54 | -0,66% | 100,00 |
| 05.08.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -6,35% | - |
| 02.08.2024 | 11,02 | 11,33 | 11,02 | 11,33 | -1,22% | 500,00 |
| 01.08.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 1,59% | - |
| 31.07.2024 | 11,29 | 11,29 | 11,29 | 11,29 | 0,62% | - |
| 30.07.2024 | 11,78 | 11,78 | 11,22 | 11,22 | -5,40% | 3,00 |
| 29.07.2024 | 11,82 | 11,86 | 11,82 | 11,86 | -3,26% | 24,00 |
| 26.07.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 0,57% | - |
| 25.07.2024 | 12,19 | 12,19 | 12,19 | 12,19 | -0,25% | - |
| 24.07.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -0,97% | - |
| 23.07.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 2,83% | - |
| 22.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,33% | - |
| 19.07.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -1,08% | - |
| 18.07.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -1,31% | - |
| 17.07.2024 | 12,05 | 12,25 | 12,05 | 12,25 | 0,57% | 164,00 |
| 16.07.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,46% | - |
| 15.07.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,88% | - |
| 12.07.2024 | 12,33 | 12,47 | 12,33 | 12,47 | 1,71% | 710,00 |
| 11.07.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 3,20% | - |
| 10.07.2024 | 11,86 | 11,88 | 11,86 | 11,88 | -1,41% | 3,00 |
| 09.07.2024 | 12,08 | 12,10 | 12,05 | 12,05 | -0,82% | 7,00 |
| 08.07.2024 | 12,19 | 12,35 | 12,15 | 12,15 | -0,82% | 499,00 |
| 05.07.2024 | 12,47 | 12,50 | 12,25 | 12,25 | -2,31% | 8,00 |
| 04.07.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -1,26% | - |
| 03.07.2024 | 13,11 | 13,11 | 12,70 | 12,70 | -1,93% | 3,00 |
| 02.07.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,92% | - |
| 01.07.2024 | 12,70 | 13,07 | 12,70 | 13,07 | 3,81% | 7,00 |
| 28.06.2024 | 12,58 | 12,59 | 12,58 | 12,59 | -0,32% | 800,00 |
| 27.06.2024 | 12,22 | 12,63 | 12,22 | 12,63 | 4,73% | 250,00 |
| 26.06.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,33% | - |
| 25.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 24.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,34% | - |
| 21.06.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 0,08% | - |
| 20.06.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -2,75% | - |
| 19.06.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 7,25% | - |
| 18.06.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -0,25% | - |
| 17.06.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,08% | - |
| 14.06.2024 | 12,07 | 12,07 | 11,90 | 11,91 | -3,72% | 14,00 |
| 13.06.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -0,88% | - |
| 12.06.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,79% | - |
| 11.06.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,40% | - |
| 10.06.2024 | 12,72 | 12,72 | 12,53 | 12,53 | -6,49% | 1.059,00 |
| 07.06.2024 | 12,50 | 13,40 | 12,50 | 13,40 | 4,44% | 105,00 |
| 06.06.2024 | 12,66 | 12,83 | 12,66 | 12,83 | 0,55% | 84,00 |
| 05.06.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -0,85% | - |
| 04.06.2024 | 12,82 | 12,87 | 12,82 | 12,87 | 1,66% | 266,00 |
| 03.06.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 0,96% | - |