21,850€
0,05%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 22,02 | 22,27 | 21,75 | 21,76 | -1,32% | - |
| 02.09.2025 | 22,44 | 22,56 | 21,81 | 22,05 | -1,56% | - |
| 01.09.2025 | 22,74 | 22,83 | 21,97 | 22,40 | -1,84% | 600,00 |
| 29.08.2025 | 22,62 | 22,89 | 22,46 | 22,82 | 0,75% | - |
| 28.08.2025 | 22,25 | 22,67 | 22,16 | 22,65 | 1,80% | - |
| 27.08.2025 | 22,56 | 22,67 | 22,05 | 22,25 | -1,07% | - |
| 26.08.2025 | 22,40 | 22,83 | 22,02 | 22,49 | 0,81% | - |
| 25.08.2025 | 22,40 | 22,40 | 22,06 | 22,31 | -0,18% | - |
| 22.08.2025 | 22,09 | 22,41 | 22,00 | 22,35 | 1,68% | - |
| 21.08.2025 | 21,91 | 22,16 | 21,82 | 21,98 | 0,69% | - |
| 20.08.2025 | 22,13 | 22,13 | 21,78 | 21,83 | -1,40% | - |
| 19.08.2025 | 22,25 | 22,48 | 22,01 | 22,14 | -0,58% | - |
| 18.08.2025 | 21,88 | 22,33 | 21,88 | 22,27 | 1,37% | - |
| 15.08.2025 | 22,09 | 22,31 | 21,86 | 21,97 | -0,45% | - |
| 14.08.2025 | 21,63 | 22,17 | 21,57 | 22,07 | 1,42% | - |
| 13.08.2025 | 21,70 | 22,67 | 21,49 | 21,76 | 0,32% | - |
| 12.08.2025 | 21,06 | 21,71 | 21,06 | 21,69 | 3,09% | - |
| 11.08.2025 | 20,95 | 21,16 | 20,81 | 21,04 | 0,19% | - |
| 08.08.2025 | 20,89 | 21,04 | 20,79 | 21,00 | 0,43% | - |
| 07.08.2025 | 21,16 | 21,21 | 20,79 | 20,91 | -0,81% | - |
| 06.08.2025 | 21,80 | 21,89 | 21,06 | 21,08 | -2,95% | - |
| 05.08.2025 | 21,01 | 21,91 | 20,96 | 21,72 | 3,53% | 350,00 |
| 04.08.2025 | 21,15 | 21,39 | 20,66 | 20,98 | -0,85% | 1.000,00 |
| 01.08.2025 | 21,40 | 21,92 | 20,90 | 21,16 | -1,49% | - |
| 31.07.2025 | 21,67 | 22,55 | 20,88 | 21,48 | -2,36% | 250,00 |
| 30.07.2025 | 22,10 | 22,24 | 21,20 | 22,00 | -0,45% | 3.000,00 |
| 29.07.2025 | 21,74 | 22,20 | 21,70 | 22,10 | 1,94% | 1.200,00 |
| 28.07.2025 | 20,62 | 22,08 | 20,62 | 21,68 | 5,86% | 200,00 |
| 25.07.2025 | 20,60 | 20,78 | 20,38 | 20,48 | -0,63% | - |
| 24.07.2025 | 20,92 | 21,05 | 20,45 | 20,61 | -1,48% | - |
| 23.07.2025 | 20,78 | 21,04 | 20,67 | 20,92 | 1,06% | - |
| 22.07.2025 | 21,15 | 21,66 | 20,36 | 20,70 | -2,22% | - |
| 21.07.2025 | 21,13 | 21,36 | 21,04 | 21,17 | -0,19% | - |
| 18.07.2025 | 21,24 | 21,39 | 21,10 | 21,21 | -0,42% | - |
| 17.07.2025 | 21,02 | 21,31 | 20,85 | 21,30 | 1,62% | - |
| 16.07.2025 | 20,96 | 21,40 | 20,86 | 20,96 | -0,33% | - |
| 15.07.2025 | 21,41 | 21,59 | 21,02 | 21,03 | -1,59% | - |
| 14.07.2025 | 21,03 | 21,42 | 20,79 | 21,37 | 0,99% | - |
| 11.07.2025 | 21,11 | 21,17 | 20,77 | 21,16 | 0,47% | - |
| 10.07.2025 | 21,00 | 21,17 | 20,80 | 21,06 | 0,05% | - |
| 09.07.2025 | 20,67 | 21,20 | 20,56 | 21,05 | 1,79% | - |
| 08.07.2025 | 20,59 | 20,79 | 20,12 | 20,68 | 0,24% | - |
| 07.07.2025 | 20,19 | 20,65 | 20,04 | 20,63 | 2,13% | - |
| 04.07.2025 | 20,30 | 20,42 | 20,07 | 20,20 | -0,30% | - |
| 03.07.2025 | 19,89 | 20,38 | 19,79 | 20,26 | 1,99% | - |
| 02.07.2025 | 19,55 | 20,27 | 19,40 | 19,87 | 2,00% | - |
| 01.07.2025 | 19,64 | 19,73 | 19,42 | 19,48 | -0,81% | - |
| 30.06.2025 | 19,24 | 19,74 | 19,24 | 19,64 | 1,55% | - |
| 27.06.2025 | 19,20 | 19,34 | 18,96 | 19,34 | 0,73% | - |
| 26.06.2025 | 19,08 | 19,24 | 18,82 | 19,20 | 0,73% | - |
| 25.06.2025 | 19,14 | 19,28 | 18,92 | 19,06 | -0,42% | - |
| 24.06.2025 | 18,81 | 19,20 | 18,46 | 19,14 | 2,41% | - |
| 23.06.2025 | 18,65 | 18,85 | 18,29 | 18,69 | 0,00% | - |
| 20.06.2025 | 19,23 | 19,25 | 18,63 | 18,69 | -2,61% | - |
| 19.06.2025 | 19,49 | 19,49 | 19,09 | 19,19 | -1,99% | 120,00 |
| 18.06.2025 | 19,54 | 19,65 | 19,35 | 19,58 | 0,46% | - |
| 17.06.2025 | 19,65 | 19,73 | 19,48 | 19,49 | -1,12% | - |
| 16.06.2025 | 19,54 | 19,86 | 19,48 | 19,71 | 1,05% | - |
| 13.06.2025 | 19,63 | 20,05 | 19,36 | 19,50 | -1,59% | - |
| 12.06.2025 | 19,62 | 19,84 | 19,37 | 19,82 | 1,07% | - |
| 11.06.2025 | 19,75 | 19,90 | 19,57 | 19,61 | -0,38% | - |
| 10.06.2025 | 19,70 | 19,91 | 19,51 | 19,68 | 0,13% | - |
| 09.06.2025 | 19,56 | 19,75 | 19,41 | 19,66 | 0,46% | - |
| 06.06.2025 | 19,56 | 19,78 | 19,44 | 19,57 | 0,31% | - |
| 05.06.2025 | 19,32 | 19,63 | 19,26 | 19,51 | 0,41% | - |
| 04.06.2025 | 19,35 | 19,62 | 19,19 | 19,43 | 0,26% | 120,00 |
| 03.06.2025 | 19,02 | 19,47 | 18,89 | 19,38 | 1,95% | 300,00 |
| 02.06.2025 | 18,55 | 19,08 | 18,52 | 19,01 | 2,23% | 749,00 |
| 30.05.2025 | 18,65 | 18,86 | 18,45 | 18,59 | -0,21% | - |
| 29.05.2025 | 18,99 | 19,11 | 18,60 | 18,63 | -2,33% | 300,00 |
| 28.05.2025 | 18,84 | 19,19 | 18,64 | 19,08 | -1,90% | - |
| 27.05.2025 | 18,36 | 19,64 | 18,35 | 19,45 | 5,85% | 2.300,00 |
| 26.05.2025 | 18,03 | 18,58 | 18,03 | 18,37 | 2,83% | - |
| 23.05.2025 | 17,95 | 18,49 | 17,55 | 17,87 | -0,39% | - |
| 22.05.2025 | 17,78 | 18,04 | 17,72 | 17,94 | 1,10% | - |
| 21.05.2025 | 17,72 | 18,18 | 17,68 | 17,74 | -0,14% | - |
| 20.05.2025 | 17,82 | 18,05 | 17,73 | 17,77 | -0,59% | - |
| 19.05.2025 | 18,09 | 18,21 | 17,76 | 17,87 | -1,05% | - |
| 16.05.2025 | 17,77 | 18,19 | 17,61 | 18,06 | 1,63% | - |
| 15.05.2025 | 17,53 | 17,87 | 16,85 | 17,77 | 1,75% | - |
| 14.05.2025 | 16,36 | 18,03 | 16,26 | 17,47 | 6,85% | - |
| 13.05.2025 | 16,25 | 16,53 | 16,09 | 16,35 | 0,06% | - |
| 12.05.2025 | 16,07 | 16,53 | 16,05 | 16,34 | 1,81% | - |
| 09.05.2025 | 16,01 | 16,37 | 15,95 | 16,05 | 0,50% | - |
| 08.05.2025 | 15,84 | 16,14 | 15,76 | 15,97 | 0,44% | - |
| 07.05.2025 | 15,41 | 15,92 | 15,22 | 15,90 | 3,48% | - |
| 06.05.2025 | 15,16 | 15,52 | 15,05 | 15,36 | 1,19% | - |
| 05.05.2025 | 15,95 | 15,96 | 14,86 | 15,18 | -3,98% | - |
| 02.05.2025 | 14,74 | 15,97 | 14,71 | 15,81 | 7,48% | - |
| 30.04.2025 | 14,70 | 14,81 | 14,51 | 14,71 | 1,13% | - |
| 29.04.2025 | 14,57 | 14,69 | 14,47 | 14,55 | -0,24% | - |
| 28.04.2025 | 14,61 | 14,75 | 14,51 | 14,58 | 0,00% | - |
| 25.04.2025 | 14,44 | 14,74 | 14,44 | 14,58 | 0,97% | - |
| 24.04.2025 | 14,33 | 14,53 | 14,20 | 14,44 | 1,33% | - |
| 23.04.2025 | 14,16 | 14,51 | 14,15 | 14,25 | 1,39% | - |
| 22.04.2025 | 13,91 | 14,28 | 13,90 | 14,06 | -0,11% | - |
| 17.04.2025 | 14,08 | 14,32 | 13,91 | 14,07 | -0,57% | - |
| 16.04.2025 | 14,14 | 14,31 | 13,92 | 14,15 | -0,91% | - |
| 15.04.2025 | 13,48 | 14,36 | 13,43 | 14,28 | 5,82% | - |
| 14.04.2025 | 13,07 | 13,63 | 13,07 | 13,50 | 3,53% | - |