12,505€
-1,88%
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 | 12,28 | 12,39 | -2,82% | 427,00 |
| 18.03.2026 | 12,77 | 12,98 | 12,63 | 12,75 | 0,87% | - |
| 17.03.2026 | 12,88 | 12,89 | 12,43 | 12,64 | -0,79% | - |
| 16.03.2026 | 13,02 | 13,03 | 12,60 | 12,74 | -1,55% | 3.139,00 |
| 13.03.2026 | 13,32 | 13,38 | 12,77 | 12,94 | -3,69% | 1,00 |
| 12.03.2026 | 13,64 | 13,82 | 13,38 | 13,43 | -2,26% | - |
| 11.03.2026 | 13,88 | 13,89 | 13,58 | 13,74 | -0,97% | 80,00 |
| 10.03.2026 | 13,40 | 14,02 | 13,30 | 13,88 | 4,56% | - |
| 09.03.2026 | 13,33 | 13,72 | 13,08 | 13,27 | -3,81% | 774,00 |
| 06.03.2026 | 13,62 | 14,11 | 13,62 | 13,80 | -2,34% | - |
| 05.03.2026 | 13,85 | 14,49 | 13,54 | 14,13 | 1,44% | - |
| 04.03.2026 | 13,10 | 14,10 | 12,82 | 13,93 | 5,97% | - |
| 03.03.2026 | 14,23 | 14,42 | 12,66 | 13,14 | -11,57% | 146,00 |
| 02.03.2026 | 15,14 | 15,37 | 14,70 | 14,86 | -4,38% | 148,00 |
| 27.02.2026 | 15,39 | 15,59 | 15,37 | 15,54 | 1,40% | - |
| 26.02.2026 | 15,35 | 15,47 | 15,28 | 15,33 | -0,10% | - |
| 25.02.2026 | 15,29 | 15,54 | 15,29 | 15,34 | -0,26% | - |
| 24.02.2026 | 15,31 | 15,49 | 15,27 | 15,38 | -0,55% | - |
| 23.02.2026 | 15,53 | 15,66 | 15,38 | 15,47 | -0,61% | 15,00 |
| 20.02.2026 | 15,35 | 15,64 | 15,23 | 15,56 | 2,77% | - |
| 19.02.2026 | 16,02 | 16,02 | 14,88 | 15,14 | -4,93% | - |
| 18.02.2026 | 15,73 | 15,94 | 15,59 | 15,93 | 2,48% | - |
| 17.02.2026 | 15,57 | 15,69 | 15,46 | 15,54 | -0,67% | - |
| 16.02.2026 | 15,44 | 15,86 | 15,39 | 15,65 | 1,59% | 10,00 |
| 13.02.2026 | 15,66 | 15,74 | 15,26 | 15,40 | -4,29% | - |
| 12.02.2026 | 16,01 | 16,17 | 15,93 | 16,09 | 3,37% | 300,00 |
| 11.02.2026 | 15,68 | 15,79 | 15,54 | 15,57 | -2,01% | - |
| 10.02.2026 | 15,90 | 15,94 | 15,88 | 15,89 | 0,35% | - |
| 09.02.2026 | 15,38 | 15,87 | 15,37 | 15,83 | 3,33% | - |
| 06.02.2026 | 15,16 | 15,36 | 15,14 | 15,32 | 1,96% | - |
| 05.02.2026 | 14,83 | 15,12 | 14,78 | 15,03 | -0,69% | - |
| 04.02.2026 | 15,48 | 15,57 | 15,12 | 15,13 | -0,75% | - |
| 03.02.2026 | 15,33 | 15,68 | 15,21 | 15,25 | 2,73% | - |
| 02.02.2026 | 14,71 | 14,87 | 14,49 | 14,84 | 1,16% | - |
| 30.01.2026 | 14,55 | 14,71 | 14,52 | 14,67 | 1,24% | - |
| 29.01.2026 | 14,46 | 14,51 | 14,46 | 14,49 | 0,21% | - |
| 28.01.2026 | 14,54 | 14,56 | 14,40 | 14,46 | -0,58% | - |
| 27.01.2026 | 14,53 | 14,61 | 14,47 | 14,55 | 1,86% | - |
| 26.01.2026 | 14,29 | 14,35 | 14,26 | 14,28 | 0,00% | - |
| 23.01.2026 | 14,27 | 14,35 | 14,25 | 14,28 | -0,10% | - |
| 22.01.2026 | 13,72 | 14,31 | 13,69 | 14,30 | 4,88% | - |
| 21.01.2026 | 13,70 | 13,95 | 13,60 | 13,63 | 1,68% | - |
| 20.01.2026 | 13,71 | 13,74 | 13,19 | 13,41 | -2,33% | - |
| 19.01.2026 | 13,95 | 13,96 | 13,63 | 13,73 | -0,15% | 450,00 |
| 16.01.2026 | 13,18 | 13,78 | 13,13 | 13,75 | 3,97% | 2.000,00 |
| 15.01.2026 | 13,24 | 13,36 | 13,11 | 13,22 | -0,30% | - |
| 14.01.2026 | 13,22 | 13,34 | 13,20 | 13,26 | -0,64% | - |
| 13.01.2026 | 13,35 | 13,39 | 13,30 | 13,35 | -0,11% | - |
| 12.01.2026 | 13,45 | 13,51 | 13,28 | 13,36 | 0,87% | - |
| 09.01.2026 | 13,25 | 13,25 | 13,23 | 13,25 | -0,86% | - |
| 08.01.2026 | 13,43 | 13,48 | 13,29 | 13,36 | 0,60% | - |
| 07.01.2026 | 13,30 | 13,36 | 13,19 | 13,28 | -0,56% | - |
| 06.01.2026 | 13,26 | 13,51 | 13,25 | 13,36 | 1,40% | - |
| 05.01.2026 | 13,23 | 13,42 | 13,01 | 13,17 | 0,50% | - |
| 02.01.2026 | 13,08 | 13,22 | 13,05 | 13,11 | 0,31% | - |
| 30.12.2025 | 12,97 | 13,13 | 12,96 | 13,07 | 0,93% | - |
| 29.12.2025 | 13,11 | 13,23 | 12,87 | 12,95 | -0,77% | - |
| 23.12.2025 | 13,09 | 13,14 | 12,98 | 13,05 | -0,31% | - |
| 22.12.2025 | 12,82 | 13,10 | 12,79 | 13,09 | 1,00% | - |
| 19.12.2025 | 12,61 | 12,97 | 12,51 | 12,96 | 3,06% | - |
| 18.12.2025 | 12,40 | 12,66 | 12,37 | 12,57 | -0,32% | - |
| 17.12.2025 | 12,69 | 12,80 | 12,59 | 12,61 | -0,59% | - |
| 16.12.2025 | 12,76 | 12,86 | 12,68 | 12,69 | 0,67% | - |
| 15.12.2025 | 12,52 | 12,61 | 12,45 | 12,60 | 0,60% | - |
| 12.12.2025 | 12,57 | 12,80 | 12,52 | 12,53 | -0,71% | - |
| 11.12.2025 | 12,78 | 12,96 | 12,55 | 12,62 | -2,10% | - |
| 10.12.2025 | 12,87 | 12,89 | 12,87 | 12,89 | -0,69% | - |
| 09.12.2025 | 12,98 | 13,11 | 12,91 | 12,98 | -0,27% | - |
| 08.12.2025 | 12,80 | 13,06 | 12,79 | 13,01 | -0,69% | - |
| 05.12.2025 | 12,89 | 13,12 | 12,87 | 13,10 | 1,91% | - |
| 04.12.2025 | 12,89 | 12,92 | 12,78 | 12,86 | 0,55% | - |
| 03.12.2025 | 12,86 | 13,06 | 12,79 | 12,79 | -0,97% | - |
| 02.12.2025 | 12,79 | 13,04 | 12,73 | 12,91 | 0,94% | - |
| 01.12.2025 | 12,70 | 12,84 | 12,52 | 12,79 | 0,75% | - |
| 28.11.2025 | 12,32 | 12,94 | 12,26 | 12,70 | 3,00% | - |
| 27.11.2025 | 13,02 | 13,12 | 11,69 | 12,33 | -4,90% | - |
| 26.11.2025 | 12,85 | 13,09 | 12,85 | 12,96 | 0,58% | - |
| 25.11.2025 | 12,81 | 12,89 | 12,70 | 12,89 | 0,43% | - |
| 24.11.2025 | 12,58 | 12,87 | 12,52 | 12,83 | 1,06% | - |
| 21.11.2025 | 13,06 | 13,08 | 12,55 | 12,70 | -1,86% | 145,00 |
| 20.11.2025 | 12,90 | 13,04 | 12,81 | 12,94 | 0,74% | - |
| 19.11.2025 | 12,82 | 12,95 | 12,67 | 12,84 | 0,71% | - |
| 18.11.2025 | 12,92 | 13,03 | 12,69 | 12,75 | -3,08% | - |
| 17.11.2025 | 13,10 | 13,40 | 13,07 | 13,16 | 2,89% | 80,00 |
| 14.11.2025 | 13,08 | 13,09 | 12,78 | 12,79 | -2,55% | - |
| 13.11.2025 | 12,95 | 13,17 | 12,92 | 13,12 | 0,54% | - |
| 12.11.2025 | 13,09 | 13,19 | 13,03 | 13,05 | -0,04% | - |
| 11.11.2025 | 13,02 | 13,24 | 12,98 | 13,06 | -0,46% | - |
| 10.11.2025 | 12,90 | 13,15 | 12,83 | 13,12 | 2,38% | - |
| 07.11.2025 | 12,92 | 13,02 | 12,74 | 12,81 | -1,00% | - |
| 06.11.2025 | 12,90 | 13,03 | 12,88 | 12,94 | 0,78% | - |
| 05.11.2025 | 12,97 | 13,14 | 12,66 | 12,84 | -0,39% | - |
| 04.11.2025 | 12,89 | 13,05 | 12,85 | 12,89 | -1,34% | - |
| 03.11.2025 | 13,15 | 13,19 | 13,03 | 13,07 | -1,10% | - |
| 31.10.2025 | 13,37 | 13,38 | 13,05 | 13,21 | -1,20% | - |
| 30.10.2025 | 13,53 | 13,58 | 13,31 | 13,37 | -0,67% | 12,00 |
| 29.10.2025 | 13,67 | 13,78 | 13,39 | 13,46 | -2,43% | - |
| 28.10.2025 | 13,88 | 13,99 | 13,69 | 13,80 | -0,65% | 171,00 |
| 27.10.2025 | 13,29 | 14,15 | 13,29 | 13,89 | 3,58% | 75,00 |
| 24.10.2025 | 12,92 | 13,55 | 12,87 | 13,41 | 4,48% | - |