25,740€
-0,62%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,52 | 26,65 | 25,61 | 25,83 | -0,27% | 500,00 |
| 08.09.2026 | 25,18 | 25,90 | 25,18 | 25,90 | 3,85% | 50,00 |
| 07.09.2026 | 24,94 | 24,94 | 24,94 | 24,94 | -0,40% | - |
| 04.09.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -0,95% | - |
| 03.09.2026 | 24,82 | 25,28 | 24,82 | 25,28 | -0,94% | 23,00 |
| 02.09.2026 | 26,06 | 26,06 | 25,52 | 25,52 | -2,37% | 650,00 |
| 01.09.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -1,66% | - |
| 31.08.2026 | 26,84 | 26,84 | 26,58 | 26,58 | -1,48% | 50,00 |
| 28.08.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -2,25% | - |
| 27.08.2026 | 27,22 | 27,60 | 27,22 | 27,60 | 3,22% | 73,00 |
| 26.08.2026 | 26,74 | 26,74 | 26,74 | 26,74 | -2,05% | - |
| 25.08.2026 | 26,56 | 27,30 | 26,56 | 27,30 | 0,81% | 120,00 |
| 24.08.2026 | 27,08 | 27,08 | 27,08 | 27,08 | -0,51% | - |
| 21.08.2026 | 27,22 | 27,22 | 27,22 | 27,22 | 0,67% | - |
| 20.08.2026 | 27,04 | 27,04 | 27,04 | 27,04 | 0,67% | - |
| 19.08.2026 | 26,86 | 26,86 | 26,86 | 26,86 | -4,34% | - |
| 18.08.2026 | 27,74 | 28,08 | 27,74 | 28,08 | -1,82% | 120,00 |
| 17.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,13% | - |
| 14.08.2026 | 27,94 | 28,28 | 27,94 | 28,28 | 1,22% | 15,00 |
| 13.08.2026 | 26,96 | 27,94 | 26,96 | 27,94 | 3,25% | 120,00 |
| 12.08.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -1,31% | 90,00 |
| 11.08.2026 | 26,92 | 27,42 | 26,92 | 27,42 | 0,29% | 21,00 |
| 10.08.2026 | 27,30 | 27,34 | 27,30 | 27,34 | -0,15% | 40,00 |
| 07.08.2026 | 27,58 | 27,58 | 27,38 | 27,38 | -2,98% | 305,00 |
| 06.08.2026 | 27,58 | 28,22 | 27,58 | 28,22 | -0,07% | 10,00 |
| 05.08.2026 | 28,24 | 28,24 | 28,24 | 28,24 | 0,21% | - |
| 04.08.2026 | 27,92 | 28,92 | 27,92 | 28,18 | -1,95% | 1.130,00 |
| 03.08.2026 | 28,74 | 28,74 | 28,74 | 28,74 | 2,64% | 29,00 |
| 31.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 30.07.2026 | 27,12 | 28,10 | 27,12 | 28,10 | 1,52% | 10,00 |
| 29.07.2026 | 27,30 | 27,68 | 27,30 | 27,68 | -0,07% | 4,00 |
| 28.07.2026 | 28,28 | 28,36 | 27,58 | 27,70 | -4,48% | 72,00 |
| 27.07.2026 | 29,00 | 29,58 | 29,00 | 29,00 | -1,36% | 130,00 |
| 24.07.2026 | 28,62 | 29,42 | 28,62 | 29,40 | 0,20% | 146,00 |
| 23.07.2026 | 29,34 | 29,34 | 29,34 | 29,34 | 2,02% | - |
| 22.07.2026 | 28,76 | 28,76 | 28,76 | 28,76 | 0,84% | - |
| 21.07.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -0,90% | - |
| 20.07.2026 | 29,14 | 29,14 | 28,78 | 28,78 | -2,77% | 20,00 |
| 17.07.2026 | 28,72 | 29,60 | 28,72 | 29,60 | 0,20% | 6,00 |
| 16.07.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 3,65% | - |
| 15.07.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -2,06% | - |
| 14.07.2026 | 28,90 | 29,10 | 28,90 | 29,10 | -1,02% | 1,00 |
| 13.07.2026 | 29,50 | 29,50 | 29,40 | 29,40 | -0,88% | 120,00 |
| 10.07.2026 | 29,56 | 29,66 | 29,56 | 29,66 | 2,49% | 1.000,00 |
| 09.07.2026 | 28,94 | 28,94 | 28,94 | 28,94 | -1,83% | - |
| 08.07.2026 | 30,28 | 30,28 | 29,48 | 29,48 | -4,96% | 5,00 |
| 07.07.2026 | 32,18 | 32,18 | 31,02 | 31,02 | -5,08% | 1,00 |
| 06.07.2026 | 31,88 | 32,68 | 31,88 | 32,68 | 10,03% | 340,00 |
| 03.07.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -0,34% | - |
| 02.07.2026 | 29,30 | 29,80 | 29,30 | 29,80 | 1,02% | 5,00 |
| 01.07.2026 | 28,60 | 29,50 | 28,60 | 29,50 | 0,27% | 5,00 |
| 30.06.2026 | 29,42 | 29,42 | 29,42 | 29,42 | -1,08% | - |
| 29.06.2026 | 29,74 | 29,74 | 29,74 | 29,74 | -1,52% | - |
| 26.06.2026 | 30,88 | 30,88 | 29,90 | 30,20 | -4,07% | 1.136,00 |
| 25.06.2026 | 31,72 | 31,72 | 31,48 | 31,48 | -0,76% | 1,00 |
| 24.06.2026 | 31,72 | 31,72 | 31,72 | 31,72 | 1,54% | - |
| 23.06.2026 | 31,92 | 31,92 | 31,24 | 31,24 | -5,96% | 302,00 |
| 22.06.2026 | 33,40 | 33,40 | 33,22 | 33,22 | 0,30% | 7,00 |
| 19.06.2026 | 33,12 | 33,12 | 33,12 | 33,12 | -3,27% | - |
| 18.06.2026 | 34,24 | 34,24 | 34,24 | 34,24 | -0,98% | - |
| 17.06.2026 | 34,58 | 34,58 | 34,58 | 34,58 | -1,20% | - |
| 16.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 7,30% | - |
| 15.06.2026 | 32,62 | 32,62 | 32,62 | 32,62 | 6,46% | - |
| 12.06.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -0,58% | - |
| 11.06.2026 | 30,00 | 30,82 | 30,00 | 30,82 | -0,71% | 50,00 |
| 10.06.2026 | 30,26 | 31,04 | 30,26 | 31,04 | -1,02% | 25,00 |
| 09.06.2026 | 31,02 | 31,36 | 31,02 | 31,36 | -0,13% | 10,00 |
| 08.06.2026 | 31,12 | 31,40 | 31,12 | 31,40 | -1,13% | 70,00 |
| 05.06.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -2,16% | - |
| 04.06.2026 | 32,46 | 32,46 | 32,46 | 32,46 | 7,98% | - |
| 03.06.2026 | 30,06 | 30,06 | 30,06 | 30,06 | -0,86% | - |
| 02.06.2026 | 30,76 | 30,76 | 30,32 | 30,32 | -2,82% | 14,00 |
| 01.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,70% | - |
| 29.05.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -1,04% | - |
| 28.05.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -2,29% | - |
| 27.05.2026 | 31,32 | 31,42 | 31,32 | 31,42 | -0,25% | 60,00 |
| 26.05.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 3,28% | - |
| 25.05.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 2,14% | - |
| 22.05.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -1,45% | - |
| 21.05.2026 | 30,30 | 30,30 | 30,30 | 30,30 | 2,85% | - |
| 20.05.2026 | 29,00 | 29,46 | 29,00 | 29,46 | 1,80% | 15,00 |
| 19.05.2026 | 28,12 | 28,94 | 28,12 | 28,94 | 1,97% | 2,00 |
| 18.05.2026 | 29,84 | 29,84 | 27,94 | 28,38 | -6,09% | 198,00 |
| 15.05.2026 | 30,68 | 30,68 | 30,22 | 30,22 | -0,92% | 50,00 |
| 14.05.2026 | 29,52 | 30,60 | 29,52 | 30,50 | -1,49% | 368,00 |
| 13.05.2026 | 31,88 | 31,88 | 30,96 | 30,96 | -3,31% | 165,00 |
| 12.05.2026 | 33,00 | 33,02 | 32,02 | 32,02 | -7,08% | 160,00 |
| 11.05.2026 | 34,46 | 34,46 | 34,46 | 34,46 | 0,82% | 50,00 |
| 08.05.2026 | 35,76 | 35,76 | 34,18 | 34,18 | -6,10% | 10,00 |
| 07.05.2026 | 36,16 | 36,40 | 36,16 | 36,40 | 2,36% | 10,00 |
| 06.05.2026 | 35,56 | 35,56 | 35,56 | 35,56 | 1,25% | - |
| 05.05.2026 | 34,24 | 35,12 | 34,24 | 35,12 | 0,63% | 17,00 |
| 04.05.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -0,96% | - |
| 30.04.2026 | 34,52 | 35,24 | 34,52 | 35,24 | 2,44% | 25,00 |
| 29.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,49% | - |
| 28.04.2026 | 34,96 | 34,96 | 34,74 | 34,92 | -2,84% | 3,00 |
| 27.04.2026 | 35,58 | 35,94 | 35,58 | 35,94 | 0,00% | 45,00 |
| 24.04.2026 | 35,94 | 35,94 | 35,94 | 35,94 | -1,21% | - |
| 23.04.2026 | 35,62 | 36,38 | 35,62 | 36,38 | 0,22% | 300,00 |
| 22.04.2026 | 34,94 | 36,30 | 34,94 | 36,30 | 3,12% | 200,00 |