19,390€
0,31%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 13,06 | 13,16 | 12,67 | 13,04 | -0,31% | - |
| 10.04.2025 | 13,30 | 14,83 | 12,91 | 13,08 | -4,94% | - |
| 09.04.2025 | 12,83 | 13,89 | 12,40 | 13,76 | 7,08% | - |
| 08.04.2025 | 12,51 | 13,33 | 12,29 | 12,85 | 4,60% | - |
| 07.04.2025 | 12,68 | 12,98 | 10,86 | 12,28 | -5,97% | - |
| 04.04.2025 | 14,90 | 15,00 | 12,94 | 13,06 | -12,38% | - |
| 03.04.2025 | 15,72 | 15,96 | 14,73 | 14,91 | -6,99% | - |
| 02.04.2025 | 15,94 | 16,15 | 15,66 | 16,03 | 0,47% | - |
| 01.04.2025 | 15,92 | 16,34 | 15,79 | 15,95 | 0,16% | - |
| 31.03.2025 | 16,58 | 16,59 | 15,84 | 15,93 | -3,92% | - |
| 28.03.2025 | 17,00 | 17,00 | 16,47 | 16,58 | -1,66% | - |
| 27.03.2025 | 17,40 | 17,40 | 16,69 | 16,86 | -3,19% | - |
| 26.03.2025 | 17,06 | 17,64 | 16,98 | 17,41 | 1,93% | - |
| 25.03.2025 | 16,63 | 17,20 | 16,55 | 17,08 | 2,55% | - |
| 24.03.2025 | 16,32 | 16,84 | 16,32 | 16,66 | 1,90% | - |
| 21.03.2025 | 16,45 | 16,56 | 16,09 | 16,35 | -0,79% | - |
| 20.03.2025 | 16,35 | 16,56 | 16,18 | 16,48 | 1,10% | - |
| 19.03.2025 | 15,94 | 16,40 | 15,81 | 16,30 | 2,20% | 20,00 |
| 18.03.2025 | 15,21 | 15,97 | 15,21 | 15,95 | 4,83% | - |
| 17.03.2025 | 15,03 | 15,51 | 15,03 | 15,21 | 1,00% | - |
| 14.03.2025 | 14,87 | 15,11 | 14,85 | 15,06 | 1,11% | - |
| 13.03.2025 | 14,96 | 15,31 | 14,74 | 14,90 | -0,43% | - |
| 12.03.2025 | 14,67 | 14,96 | 14,59 | 14,96 | 1,36% | - |
| 11.03.2025 | 14,52 | 14,84 | 14,36 | 14,76 | 1,34% | - |
| 10.03.2025 | 14,96 | 15,12 | 14,50 | 14,57 | -2,67% | - |
| 07.03.2025 | 15,53 | 15,56 | 14,89 | 14,97 | -3,64% | - |
| 06.03.2025 | 15,23 | 15,74 | 15,23 | 15,53 | 0,78% | - |
| 05.03.2025 | 15,34 | 15,96 | 15,34 | 15,41 | -1,00% | - |
| 04.03.2025 | 16,08 | 16,08 | 15,32 | 15,57 | -3,17% | - |
| 03.03.2025 | 15,32 | 16,64 | 15,31 | 16,08 | 4,32% | - |
| 28.02.2025 | 15,26 | 15,50 | 14,85 | 15,41 | -0,58% | - |
| 27.02.2025 | 15,52 | 15,67 | 15,29 | 15,50 | 0,03% | - |
| 26.02.2025 | 15,43 | 15,70 | 15,37 | 15,50 | 0,52% | - |
| 25.02.2025 | 15,52 | 15,73 | 15,39 | 15,42 | -0,58% | - |
| 24.02.2025 | 15,70 | 15,82 | 15,44 | 15,51 | -1,84% | - |
| 21.02.2025 | 15,74 | 15,86 | 15,55 | 15,80 | 0,57% | - |
| 20.02.2025 | 15,68 | 15,91 | 15,55 | 15,71 | -0,32% | - |
| 19.02.2025 | 15,60 | 16,20 | 15,50 | 15,76 | 1,65% | - |
| 18.02.2025 | 15,25 | 15,54 | 14,86 | 15,50 | 2,38% | - |
| 17.02.2025 | 15,69 | 15,76 | 15,03 | 15,14 | -3,38% | - |
| 14.02.2025 | 15,86 | 15,87 | 15,32 | 15,67 | -0,32% | - |
| 13.02.2025 | 15,76 | 15,83 | 15,67 | 15,72 | -0,85% | - |
| 12.02.2025 | 15,50 | 15,88 | 15,47 | 15,86 | 2,32% | - |
| 11.02.2025 | 15,53 | 15,84 | 15,24 | 15,50 | -0,45% | - |
| 10.02.2025 | 15,34 | 15,57 | 15,27 | 15,57 | 1,43% | 100,00 |
| 07.02.2025 | 15,15 | 15,38 | 15,06 | 15,35 | 1,39% | - |
| 06.02.2025 | 14,67 | 15,27 | 14,67 | 15,14 | 3,24% | - |
| 05.02.2025 | 14,00 | 14,84 | 14,00 | 14,66 | 4,30% | 1.000,00 |
| 04.02.2025 | 13,72 | 14,06 | 13,63 | 14,06 | 2,82% | - |
| 03.02.2025 | 13,76 | 13,79 | 13,44 | 13,67 | -0,94% | - |
| 31.01.2025 | 13,70 | 13,92 | 13,64 | 13,80 | 0,66% | - |
| 30.01.2025 | 13,49 | 13,79 | 13,47 | 13,71 | 1,26% | - |
| 29.01.2025 | 13,62 | 13,74 | 13,32 | 13,54 | -0,95% | - |
| 28.01.2025 | 13,71 | 13,75 | 13,39 | 13,67 | -0,58% | - |
| 27.01.2025 | 13,76 | 13,80 | 13,49 | 13,75 | -0,47% | - |
| 24.01.2025 | 13,59 | 13,82 | 13,50 | 13,82 | 1,66% | - |
| 23.01.2025 | 13,75 | 13,79 | 13,17 | 13,59 | -1,02% | - |
| 22.01.2025 | 13,88 | 14,01 | 13,70 | 13,73 | -1,15% | - |
| 21.01.2025 | 13,99 | 13,99 | 13,58 | 13,89 | -0,22% | - |
| 20.01.2025 | 13,11 | 14,08 | 13,11 | 13,92 | 6,22% | - |
| 17.01.2025 | 12,72 | 13,23 | 12,65 | 13,11 | 3,15% | - |
| 16.01.2025 | 12,56 | 12,83 | 12,48 | 12,71 | 0,67% | - |
| 15.01.2025 | 12,44 | 12,63 | 12,29 | 12,62 | 0,56% | - |