34,740€
-4,56%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 36,12 | 36,19 | 34,87 | 35,03 | -3,76% | - |
| 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 |
| 21.04.2026 | 34,00 | 35,20 | 34,00 | 35,20 | 3,41% | 15,00 |
| 20.04.2026 | 33,70 | 34,04 | 33,70 | 34,04 | -0,87% | 750,00 |
| 17.04.2026 | 33,42 | 34,34 | 33,42 | 34,34 | 1,48% | 920,00 |
| 16.04.2026 | 34,84 | 34,84 | 33,84 | 33,84 | -3,92% | 225,00 |
| 15.04.2026 | 34,34 | 35,22 | 34,34 | 35,22 | 4,08% | 30,00 |
| 14.04.2026 | 33,84 | 33,84 | 33,84 | 33,84 | 0,42% | - |
| 13.04.2026 | 33,48 | 33,70 | 33,48 | 33,70 | 0,54% | 54,00 |
| 10.04.2026 | 33,60 | 33,60 | 33,52 | 33,52 | -5,10% | 2,00 |
| 09.04.2026 | 35,32 | 35,32 | 35,32 | 35,32 | 0,17% | - |
| 08.04.2026 | 32,84 | 35,26 | 32,84 | 35,26 | 13,01% | 55,00 |
| 07.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,14% | - |
| 02.04.2026 | 31,02 | 31,56 | 30,86 | 31,56 | -0,63% | 415,00 |
| 01.04.2026 | 30,52 | 31,76 | 30,52 | 31,76 | 8,10% | 100,00 |
| 31.03.2026 | 29,38 | 29,38 | 29,38 | 29,38 | 0,07% | - |
| 30.03.2026 | 29,22 | 29,36 | 29,22 | 29,36 | -2,91% | 1,00 |
| 27.03.2026 | 30,10 | 30,24 | 30,10 | 30,24 | 0,00% | 10,00 |
| 26.03.2026 | 29,98 | 30,24 | 29,98 | 30,24 | -1,05% | 135,00 |
| 25.03.2026 | 29,98 | 30,56 | 29,98 | 30,56 | 0,86% | 35,00 |
| 24.03.2026 | 29,78 | 30,30 | 29,78 | 30,30 | -1,56% | 141,00 |
| 23.03.2026 | 27,32 | 30,78 | 27,32 | 30,78 | 7,40% | 212,00 |
| 20.03.2026 | 29,00 | 29,04 | 28,62 | 28,66 | 0,56% | 134,00 |
| 19.03.2026 | 26,80 | 28,50 | 26,80 | 28,50 | 3,04% | 307,00 |
| 18.03.2026 | 27,58 | 27,66 | 27,58 | 27,66 | 2,83% | 20,00 |
| 17.03.2026 | 27,54 | 27,54 | 26,90 | 26,90 | -4,07% | 20,00 |
| 16.03.2026 | 28,00 | 28,04 | 27,92 | 28,04 | -4,10% | 216,00 |
| 13.03.2026 | 29,88 | 29,88 | 29,24 | 29,24 | -1,81% | 600,00 |
| 12.03.2026 | 31,14 | 31,14 | 29,78 | 29,78 | -4,18% | 15,00 |
| 11.03.2026 | 31,08 | 31,08 | 31,08 | 31,08 | 2,10% | - |
| 10.03.2026 | 30,44 | 30,44 | 30,44 | 30,44 | 0,93% | - |
| 09.03.2026 | 30,16 | 30,16 | 30,16 | 30,16 | -1,63% | - |
| 06.03.2026 | 30,66 | 30,66 | 30,66 | 30,66 | -4,37% | - |
| 05.03.2026 | 30,58 | 32,06 | 30,40 | 32,06 | 3,29% | 309,00 |
| 04.03.2026 | 29,44 | 31,04 | 29,44 | 31,04 | 3,47% | 10,00 |
| 03.03.2026 | 32,06 | 32,26 | 30,00 | 30,00 | -14,33% | 2.151,00 |
| 02.03.2026 | 35,02 | 35,02 | 35,02 | 35,02 | 1,21% | - |
| 27.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,82% | - |
| 26.02.2026 | 34,48 | 34,48 | 33,98 | 33,98 | -0,88% | 30,00 |
| 25.02.2026 | 34,28 | 34,28 | 34,28 | 34,28 | -0,29% | - |
| 24.02.2026 | 34,44 | 34,44 | 34,38 | 34,38 | -1,21% | 10,00 |
| 23.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,63% | - |
| 20.02.2026 | 34,48 | 35,02 | 34,48 | 35,02 | 3,43% | 5,00 |
| 19.02.2026 | 33,86 | 33,86 | 33,86 | 33,86 | 2,30% | - |
| 18.02.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 0,24% | - |
| 17.02.2026 | 33,02 | 33,02 | 33,02 | 33,02 | 2,87% | - |
| 16.02.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -2,79% | - |
| 13.02.2026 | 32,02 | 33,02 | 32,02 | 33,02 | 0,61% | 35,00 |
| 12.02.2026 | 32,82 | 32,82 | 32,82 | 32,82 | 1,67% | - |
| 11.02.2026 | 32,28 | 32,28 | 32,28 | 32,28 | 1,38% | - |
| 10.02.2026 | 32,30 | 32,30 | 31,84 | 31,84 | -1,36% | 100,00 |
| 09.02.2026 | 30,90 | 32,28 | 30,90 | 32,28 | 3,86% | 75,00 |
| 06.02.2026 | 30,04 | 31,08 | 30,04 | 31,08 | -0,64% | 145,00 |
| 05.02.2026 | 30,00 | 31,28 | 30,00 | 31,28 | -2,62% | 300,00 |
| 04.02.2026 | 32,12 | 32,12 | 32,12 | 32,12 | -0,80% | - |
| 03.02.2026 | 31,94 | 32,38 | 31,94 | 32,38 | 4,59% | 7,00 |
| 02.02.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -1,09% | - |
| 30.01.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -0,06% | - |
| 29.01.2026 | 30,80 | 31,32 | 30,80 | 31,32 | 0,84% | 200,00 |
| 28.01.2026 | 31,06 | 31,06 | 31,06 | 31,06 | -1,46% | - |
| 27.01.2026 | 31,52 | 31,52 | 31,52 | 31,52 | 1,29% | - |
| 26.01.2026 | 30,24 | 31,12 | 30,24 | 31,12 | 4,85% | 22,00 |
| 23.01.2026 | 29,68 | 29,68 | 29,68 | 29,68 | 1,02% | - |
| 22.01.2026 | 29,42 | 29,42 | 29,38 | 29,38 | -1,28% | 150,00 |
| 21.01.2026 | 29,46 | 29,76 | 29,46 | 29,76 | 0,95% | 200,00 |
| 20.01.2026 | 29,82 | 29,82 | 29,20 | 29,48 | -1,86% | 330,00 |
| 19.01.2026 | 30,04 | 30,04 | 30,04 | 30,04 | 0,13% | - |
| 16.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,09% | - |
| 15.01.2026 | 30,64 | 30,64 | 30,64 | 30,64 | 1,39% | - |
| 14.01.2026 | 30,22 | 30,22 | 30,22 | 30,22 | 1,27% | - |
| 13.01.2026 | 29,84 | 29,84 | 29,84 | 29,84 | 3,61% | - |
| 12.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 09.01.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,77% | - |
| 08.01.2026 | 28,48 | 28,48 | 28,48 | 28,48 | -1,32% | - |
| 07.01.2026 | 28,86 | 28,86 | 28,86 | 28,86 | -2,50% | - |
| 06.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 5,41% | - |
| 05.01.2026 | 28,08 | 28,08 | 28,08 | 28,08 | 2,93% | - |
| 02.01.2026 | 27,28 | 27,28 | 27,28 | 27,28 | -1,02% | - |
| 30.12.2025 | 27,68 | 27,68 | 27,56 | 27,56 | -1,08% | 148,00 |
| 29.12.2025 | 27,66 | 27,86 | 27,66 | 27,86 | 1,02% | 8,00 |
| 23.12.2025 | 27,62 | 27,86 | 27,58 | 27,58 | 0,80% | 55,00 |
| 22.12.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -0,58% | - |
| 19.12.2025 | 27,56 | 27,56 | 27,52 | 27,52 | 1,47% | 300,00 |
| 18.12.2025 | 26,64 | 27,12 | 26,64 | 27,12 | -0,73% | 4,00 |
| 17.12.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -0,36% | - |
| 16.12.2025 | 28,28 | 28,28 | 27,42 | 27,42 | -2,28% | 1,00 |
| 15.12.2025 | 27,72 | 28,06 | 27,72 | 28,06 | 0,00% | 10,00 |
| 12.12.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,71% | - |
| 11.12.2025 | 28,26 | 28,26 | 28,26 | 28,26 | -0,35% | - |
| 10.12.2025 | 28,36 | 28,36 | 28,36 | 28,36 | 0,07% | - |