12,550€
-3,54%
Echtzeit-Aktienkurs Maire Tecnimont S.p.A.
Bid:
Ask:
Aktienkurse zur Maire Tecnimont S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 13,11 | 13,11 | 12,33 | 12,49 | -4,04% | 400,00 |
| 18.03.2026 | 12,53 | 13,01 | 12,53 | 13,01 | 3,83% | 611,00 |
| 17.03.2026 | 12,78 | 12,78 | 12,53 | 12,53 | -1,96% | 549,00 |
| 16.03.2026 | 12,86 | 12,87 | 12,62 | 12,78 | -0,62% | 3.416,00 |
| 13.03.2026 | 13,23 | 13,23 | 12,86 | 12,86 | -2,80% | 224,00 |
| 12.03.2026 | 13,71 | 13,71 | 13,09 | 13,23 | -3,57% | 577,00 |
| 11.03.2026 | 13,74 | 13,74 | 13,72 | 13,72 | -0,15% | - |
| 10.03.2026 | 13,31 | 14,02 | 13,31 | 13,74 | 3,23% | 2.020,00 |
| 09.03.2026 | 13,45 | 13,45 | 13,24 | 13,31 | -2,49% | 4,00 |
| 06.03.2026 | 13,52 | 13,65 | 13,52 | 13,65 | 0,96% | 69,00 |
| 05.03.2026 | 13,90 | 14,21 | 13,52 | 13,52 | -2,73% | 2.553,00 |
| 04.03.2026 | 13,01 | 14,10 | 13,01 | 13,90 | 6,84% | 3.096,00 |
| 03.03.2026 | 14,52 | 14,52 | 12,59 | 13,01 | -9,15% | 347,00 |
| 02.03.2026 | 15,26 | 15,26 | 14,32 | 14,32 | -6,16% | 158,00 |
| 27.02.2026 | 15,32 | 15,32 | 15,26 | 15,26 | -0,39% | - |
| 26.02.2026 | 15,25 | 15,39 | 15,22 | 15,32 | 0,46% | 888,00 |
| 25.02.2026 | 15,20 | 15,25 | 15,20 | 15,25 | 0,33% | - |
| 24.02.2026 | 15,17 | 15,20 | 15,17 | 15,20 | 0,20% | - |
| 23.02.2026 | 15,42 | 15,42 | 15,17 | 15,17 | -1,62% | 185,00 |
| 20.02.2026 | 15,39 | 15,69 | 15,39 | 15,42 | 1,51% | 3.584,00 |
| 19.02.2026 | 15,92 | 15,92 | 14,84 | 15,19 | -4,59% | 10,00 |
| 18.02.2026 | 15,59 | 15,92 | 15,59 | 15,92 | 2,12% | 321,00 |
| 17.02.2026 | 15,54 | 15,59 | 15,44 | 15,59 | 0,32% | 1,00 |
| 16.02.2026 | 15,34 | 15,54 | 15,34 | 15,54 | 1,30% | 110,00 |
| 13.02.2026 | 15,61 | 15,61 | 15,34 | 15,34 | -1,73% | 190,00 |
| 12.02.2026 | 15,83 | 15,83 | 15,61 | 15,61 | -1,39% | - |
| 11.02.2026 | 15,54 | 15,83 | 15,54 | 15,83 | 1,87% | 3.051,00 |
| 10.02.2026 | 15,82 | 15,82 | 15,54 | 15,54 | -1,77% | 200,00 |
| 09.02.2026 | 15,26 | 16,03 | 15,26 | 15,82 | 3,67% | 1.196,00 |
| 06.02.2026 | 15,03 | 15,38 | 15,03 | 15,26 | 1,53% | 15,00 |
| 05.02.2026 | 14,69 | 15,23 | 14,69 | 15,03 | 2,31% | 3.999,00 |
| 04.02.2026 | 15,38 | 15,61 | 14,66 | 14,69 | -4,49% | 61,00 |
| 03.02.2026 | 15,21 | 15,58 | 15,21 | 15,38 | 1,12% | 1.001,00 |
| 02.02.2026 | 14,60 | 15,21 | 14,60 | 15,21 | 2,91% | 2.500,00 |
| 30.01.2026 | 14,48 | 14,78 | 14,48 | 14,78 | -0,50% | 1.748,00 |
| 29.01.2026 | 14,52 | 14,99 | 14,42 | 14,86 | 3,02% | 670,00 |
| 28.01.2026 | 14,40 | 14,42 | 14,40 | 14,42 | 0,14% | - |
| 27.01.2026 | 14,37 | 14,40 | 14,37 | 14,40 | 0,21% | 35,00 |
| 26.01.2026 | 14,28 | 14,40 | 14,28 | 14,37 | 0,91% | 9,00 |
| 23.01.2026 | 14,15 | 14,24 | 14,15 | 14,24 | 0,64% | - |
| 22.01.2026 | 13,60 | 14,32 | 13,60 | 14,15 | 4,04% | 223,00 |
| 21.01.2026 | 13,57 | 13,60 | 13,57 | 13,60 | 0,22% | - |
| 20.01.2026 | 13,64 | 13,64 | 13,55 | 13,57 | -0,51% | 48,00 |
| 19.01.2026 | 13,85 | 13,85 | 13,64 | 13,64 | -1,52% | 1,00 |
| 16.01.2026 | 13,07 | 13,85 | 13,07 | 13,85 | 5,97% | 50,00 |
| 15.01.2026 | 13,14 | 13,14 | 13,05 | 13,07 | -0,53% | 2.001,00 |
| 14.01.2026 | 13,13 | 13,36 | 13,13 | 13,14 | 0,08% | 71,00 |
| 13.01.2026 | 13,28 | 13,44 | 13,13 | 13,13 | -0,91% | 68,00 |
| 12.01.2026 | 13,36 | 13,36 | 13,25 | 13,25 | -0,82% | - |
| 09.01.2026 | 13,20 | 13,37 | 13,14 | 13,36 | 1,21% | 281,00 |
| 08.01.2026 | 13,53 | 13,53 | 13,20 | 13,20 | -0,98% | 562,00 |
| 07.01.2026 | 13,30 | 13,41 | 13,26 | 13,33 | 0,23% | 461,00 |
| 06.01.2026 | 13,15 | 13,50 | 13,15 | 13,30 | 1,14% | 2,00 |
| 05.01.2026 | 13,06 | 13,50 | 13,06 | 13,15 | 0,69% | 23,00 |
| 02.01.2026 | 13,15 | 13,27 | 13,06 | 13,06 | 0,69% | 321,00 |
| 30.12.2025 | 12,89 | 13,29 | 12,89 | 12,97 | 0,62% | 1.720,00 |
| 29.12.2025 | 12,94 | 13,18 | 12,89 | 12,89 | -0,39% | 1.065,00 |
| 23.12.2025 | 12,99 | 13,55 | 12,90 | 12,94 | -0,38% | 1.848,00 |
| 22.12.2025 | 12,70 | 13,06 | 12,70 | 12,99 | 2,28% | 633,00 |
| 19.12.2025 | 12,48 | 12,81 | 12,48 | 12,70 | 1,76% | 2.514,00 |
| 18.12.2025 | 12,30 | 12,69 | 12,30 | 12,48 | 1,46% | 501,00 |
| 17.12.2025 | 12,57 | 12,69 | 12,30 | 12,30 | -2,15% | 1.131,00 |
| 16.12.2025 | 12,72 | 12,72 | 12,57 | 12,57 | -1,18% | - |
| 15.12.2025 | 12,53 | 12,72 | 12,53 | 12,72 | 3,16% | 104,00 |
| 12.12.2025 | 12,41 | 12,83 | 12,33 | 12,33 | -0,64% | 122,00 |
| 11.12.2025 | 12,77 | 12,88 | 12,41 | 12,41 | -2,82% | 111,00 |
| 10.12.2025 | 12,78 | 12,87 | 12,77 | 12,77 | -0,08% | 50,00 |
| 09.12.2025 | 12,83 | 12,83 | 12,78 | 12,78 | -1,62% | - |
| 08.12.2025 | 12,68 | 12,99 | 12,68 | 12,99 | 2,44% | - |
| 05.12.2025 | 12,75 | 13,09 | 12,68 | 12,68 | -0,63% | 42,00 |
| 04.12.2025 | 12,74 | 12,76 | 12,74 | 12,76 | 0,16% | 10,00 |
| 03.12.2025 | 12,74 | 13,05 | 12,74 | 12,74 | 0,00% | 30,00 |
| 02.12.2025 | 12,64 | 12,75 | 12,64 | 12,74 | 0,79% | 505,00 |
| 01.12.2025 | 12,59 | 12,64 | 12,59 | 12,64 | 0,40% | - |
| 28.11.2025 | 12,26 | 12,59 | 12,26 | 12,59 | 2,69% | 5,00 |
| 27.11.2025 | 12,91 | 12,91 | 12,26 | 12,26 | -5,03% | 6,00 |
| 26.11.2025 | 12,74 | 13,04 | 12,74 | 12,91 | 1,33% | 29,00 |
| 25.11.2025 | 12,69 | 12,79 | 12,69 | 12,74 | 0,39% | 321,00 |
| 24.11.2025 | 12,46 | 12,69 | 12,46 | 12,69 | 1,85% | - |
| 21.11.2025 | 12,94 | 12,94 | 12,46 | 12,46 | -3,71% | - |
| 20.11.2025 | 12,72 | 12,94 | 12,72 | 12,94 | 1,73% | - |
| 19.11.2025 | 12,73 | 12,73 | 12,72 | 12,72 | -0,08% | - |
| 18.11.2025 | 12,92 | 12,92 | 12,68 | 12,73 | -1,47% | 312,00 |
| 17.11.2025 | 13,00 | 13,00 | 12,92 | 12,92 | -0,62% | - |
| 14.11.2025 | 12,97 | 13,02 | 12,70 | 13,00 | 0,23% | 670,00 |
| 13.11.2025 | 12,80 | 13,27 | 12,80 | 12,97 | 1,33% | 9,00 |
| 12.11.2025 | 12,98 | 12,98 | 12,80 | 12,80 | -1,39% | 9,00 |
| 11.11.2025 | 12,95 | 12,98 | 12,95 | 12,98 | 0,62% | 83,00 |
| 10.11.2025 | 12,69 | 13,00 | 12,69 | 12,90 | 1,65% | 786,00 |
| 07.11.2025 | 12,79 | 12,85 | 12,69 | 12,69 | -0,78% | 2.562,00 |
| 06.11.2025 | 12,95 | 12,95 | 12,79 | 12,79 | 2,32% | - |
| 05.11.2025 | 12,87 | 13,17 | 12,50 | 12,50 | -3,25% | 193,00 |
| 04.11.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | - |
| 03.11.2025 | 13,04 | 13,27 | 12,92 | 12,92 | -0,92% | 75,00 |
| 31.10.2025 | 13,27 | 13,27 | 12,96 | 13,04 | -1,73% | 15,00 |
| 30.10.2025 | 13,44 | 13,54 | 13,27 | 13,27 | -1,26% | 373,00 |
| 29.10.2025 | 13,60 | 13,60 | 13,44 | 13,44 | -1,18% | 554,00 |
| 28.10.2025 | 13,77 | 14,01 | 13,60 | 13,60 | -1,23% | 1.420,00 |
| 27.10.2025 | 13,19 | 14,00 | 13,19 | 13,77 | 4,40% | 106,00 |
| 24.10.2025 | 12,81 | 13,35 | 12,81 | 13,19 | 2,97% | 100,00 |