14,725€
0,61%
Echtzeit-Aktienkurs Maire Tecnimont S.p.A.
Bid:
Ask:
Aktienkurse zur Maire Tecnimont S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 14,67 | 14,84 | 14,44 | 14,53 | -0,75% | - |
| 21.05.2026 | 14,66 | 14,98 | 14,60 | 14,64 | 1,49% | - |
| 20.05.2026 | 14,03 | 15,06 | 14,00 | 14,42 | 3,07% | - |
| 19.05.2026 | 14,10 | 14,31 | 13,97 | 13,99 | 0,04% | - |
| 18.05.2026 | 14,38 | 14,51 | 13,95 | 13,99 | -3,78% | - |
| 15.05.2026 | 14,67 | 14,82 | 14,54 | 14,54 | -1,89% | - |
| 14.05.2026 | 14,75 | 14,88 | 14,72 | 14,82 | -0,20% | - |
| 13.05.2026 | 14,81 | 15,14 | 14,80 | 14,85 | -1,46% | - |
| 12.05.2026 | 15,15 | 15,26 | 14,86 | 15,07 | -2,81% | - |
| 11.05.2026 | 15,50 | 15,59 | 15,48 | 15,50 | -0,51% | - |
| 08.05.2026 | 15,59 | 15,79 | 15,57 | 15,58 | -3,62% | - |
| 07.05.2026 | 16,21 | 16,58 | 16,17 | 16,17 | -0,65% | - |
| 06.05.2026 | 15,95 | 16,69 | 15,95 | 16,27 | 1,53% | - |
| 05.05.2026 | 15,35 | 16,07 | 15,35 | 16,03 | 2,69% | - |
| 04.05.2026 | 15,74 | 15,98 | 15,47 | 15,61 | -0,10% | 50,00 |
| 30.04.2026 | 16,55 | 16,56 | 15,35 | 15,62 | -6,16% | 215,00 |
| 29.04.2026 | 14,67 | 16,66 | 14,55 | 16,65 | 13,89% | 2.389,00 |
| 28.04.2026 | 14,72 | 14,85 | 14,50 | 14,62 | -1,22% | - |
| 27.04.2026 | 14,66 | 14,88 | 14,62 | 14,80 | 1,23% | - |
| 24.04.2026 | 14,85 | 14,92 | 14,62 | 14,62 | -0,17% | - |
| 23.04.2026 | 14,34 | 14,68 | 14,33 | 14,64 | -0,17% | - |
| 22.04.2026 | 14,62 | 14,81 | 14,60 | 14,67 | 0,55% | - |
| 21.04.2026 | 14,76 | 14,85 | 14,55 | 14,59 | -0,34% | - |
| 20.04.2026 | 15,16 | 15,18 | 14,58 | 14,64 | -2,47% | 90,00 |
| 17.04.2026 | 15,18 | 15,24 | 14,97 | 15,01 | -2,75% | - |
| 16.04.2026 | 15,49 | 15,69 | 15,36 | 15,43 | -0,68% | - |
| 15.04.2026 | 15,03 | 15,63 | 15,01 | 15,54 | 2,95% | - |
| 14.04.2026 | 14,86 | 15,18 | 14,84 | 15,09 | 3,68% | 200,00 |
| 13.04.2026 | 14,63 | 14,87 | 14,46 | 14,56 | -2,58% | - |
| 10.04.2026 | 14,90 | 15,07 | 14,80 | 14,94 | 2,19% | - |
| 09.04.2026 | 14,57 | 14,66 | 14,57 | 14,62 | -0,58% | - |
| 08.04.2026 | 14,18 | 14,83 | 13,55 | 14,71 | 9,01% | 233,00 |
| 07.04.2026 | 13,79 | 13,98 | 13,39 | 13,49 | 0,00% | - |
| 02.04.2026 | 13,78 | 13,86 | 13,39 | 13,49 | -2,91% | - |
| 01.04.2026 | 13,36 | 13,94 | 13,30 | 13,90 | 4,99% | 2.614,00 |
| 31.03.2026 | 13,03 | 13,29 | 12,98 | 13,24 | 1,57% | - |
| 30.03.2026 | 12,97 | 13,25 | 12,71 | 13,03 | -0,04% | - |
| 27.03.2026 | 13,27 | 13,28 | 12,84 | 13,04 | -1,47% | - |
| 26.03.2026 | 13,42 | 13,42 | 13,07 | 13,23 | -1,75% | - |
| 25.03.2026 | 12,68 | 13,51 | 12,64 | 13,47 | 7,63% | - |
| 24.03.2026 | 12,64 | 12,84 | 12,45 | 12,51 | -2,68% | - |
| 23.03.2026 | 12,03 | 12,87 | 11,81 | 12,86 | 1,74% | 410,00 |
| 20.03.2026 | 12,52 | 12,86 | 12,46 | 12,64 | 2,14% | - |
| 19.03.2026 | 13,11 | 13,11 | 12,28 | 12,37 | -2,94% | 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% | - |