25,700€
-2,36%
Echtzeit-Aktienkurs TECNICAS REUNIDAS EO -,10
Bid:
Ask:
Aktienkurse zur TECNICAS REUNIDAS EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,40 | 26,63 | 25,62 | 25,71 | -2,58% | - |
| 08.09.2026 | 25,38 | 26,67 | 25,32 | 26,39 | 3,86% | - |
| 07.09.2026 | 25,08 | 25,67 | 25,02 | 25,41 | 1,52% | - |
| 04.09.2026 | 25,12 | 25,66 | 24,99 | 25,03 | -1,18% | - |
| 03.09.2026 | 25,03 | 25,46 | 24,87 | 25,33 | 1,08% | - |
| 02.09.2026 | 26,23 | 26,29 | 24,99 | 25,06 | -4,68% | - |
| 01.09.2026 | 26,46 | 26,93 | 26,27 | 26,29 | -0,49% | - |
| 31.08.2026 | 27,08 | 27,30 | 26,34 | 26,42 | -2,51% | - |
| 28.08.2026 | 27,32 | 27,97 | 27,08 | 27,10 | -0,66% | - |
| 27.08.2026 | 27,61 | 27,84 | 27,13 | 27,28 | -0,80% | - |
| 26.08.2026 | 27,08 | 27,93 | 26,99 | 27,50 | 1,51% | - |
| 25.08.2026 | 26,90 | 27,49 | 26,90 | 27,09 | 1,08% | - |
| 24.08.2026 | 27,59 | 27,73 | 26,64 | 26,80 | -2,93% | - |
| 21.08.2026 | 27,55 | 27,95 | 27,30 | 27,61 | 0,36% | - |
| 20.08.2026 | 27,31 | 27,62 | 27,22 | 27,51 | 0,66% | - |
| 19.08.2026 | 27,14 | 27,71 | 26,95 | 27,33 | 0,18% | - |
| 18.08.2026 | 27,97 | 28,29 | 27,14 | 27,28 | -2,81% | - |
| 17.08.2026 | 28,55 | 28,80 | 28,02 | 28,07 | -1,34% | - |
| 14.08.2026 | 28,27 | 28,54 | 27,93 | 28,45 | 0,57% | 4.800,00 |
| 13.08.2026 | 27,33 | 28,68 | 27,23 | 28,29 | 3,85% | 3.500,00 |
| 12.08.2026 | 27,39 | 27,79 | 27,04 | 27,24 | -0,37% | - |
| 11.08.2026 | 27,21 | 27,81 | 26,97 | 27,34 | 0,51% | - |
| 10.08.2026 | 27,61 | 27,63 | 26,82 | 27,20 | -1,41% | - |
| 07.08.2026 | 27,85 | 28,01 | 27,27 | 27,59 | -1,22% | - |
| 06.08.2026 | 27,91 | 28,45 | 27,73 | 27,93 | 0,04% | - |
| 05.08.2026 | 28,48 | 28,94 | 27,83 | 27,92 | -2,31% | - |
| 04.08.2026 | 28,32 | 29,10 | 28,32 | 28,58 | 1,06% | 2.600,00 |
| 03.08.2026 | 28,50 | 28,85 | 27,61 | 28,28 | -0,11% | 8.880,00 |
| 31.07.2026 | 28,49 | 29,75 | 28,21 | 28,31 | -0,21% | - |
| 30.07.2026 | 27,61 | 28,44 | 26,05 | 28,37 | 3,05% | - |
| 29.07.2026 | 27,53 | 27,99 | 27,31 | 27,53 | -0,51% | - |
| 28.07.2026 | 28,61 | 28,65 | 27,45 | 27,67 | -3,62% | - |
| 27.07.2026 | 29,41 | 29,49 | 28,35 | 28,71 | -1,20% | - |
| 24.07.2026 | 28,91 | 29,47 | 28,85 | 29,06 | 0,41% | - |
| 23.07.2026 | 29,64 | 30,11 | 28,89 | 28,94 | -2,49% | - |
| 22.07.2026 | 28,99 | 29,74 | 28,87 | 29,68 | 1,96% | - |
| 21.07.2026 | 28,87 | 29,17 | 28,63 | 29,11 | 1,50% | - |
| 20.07.2026 | 29,28 | 30,03 | 28,51 | 28,68 | -2,28% | - |
| 17.07.2026 | 29,05 | 29,48 | 28,53 | 29,35 | 0,48% | - |
| 16.07.2026 | 29,88 | 30,04 | 29,14 | 29,21 | -2,24% | - |
| 15.07.2026 | 28,85 | 29,94 | 28,77 | 29,88 | 4,00% | - |
| 14.07.2026 | 29,08 | 29,55 | 28,43 | 28,73 | -1,24% | - |
| 13.07.2026 | 29,65 | 29,71 | 28,84 | 29,09 | -1,49% | - |
| 10.07.2026 | 29,69 | 29,94 | 29,27 | 29,53 | -0,84% | - |
| 09.07.2026 | 29,36 | 29,97 | 29,21 | 29,78 | 1,81% | - |
| 08.07.2026 | 30,66 | 30,66 | 29,04 | 29,25 | -4,72% | 1.050,00 |
| 07.07.2026 | 32,49 | 32,55 | 30,59 | 30,70 | -5,68% | - |
| 06.07.2026 | 32,18 | 32,81 | 31,99 | 32,55 | 1,06% | - |
| 03.07.2026 | 30,33 | 32,35 | 30,31 | 32,21 | 7,19% | 1.116,00 |
| 02.07.2026 | 29,57 | 30,54 | 29,49 | 30,05 | 1,55% | - |
| 01.07.2026 | 28,90 | 30,11 | 28,55 | 29,59 | 2,32% | - |
| 30.06.2026 | 29,91 | 29,95 | 28,88 | 28,92 | -3,12% | - |
| 29.06.2026 | 30,25 | 30,25 | 29,10 | 29,85 | -0,60% | - |
| 26.06.2026 | 31,22 | 31,39 | 29,96 | 30,03 | -4,52% | - |
| 25.06.2026 | 31,88 | 31,90 | 31,13 | 31,45 | -0,57% | - |
| 24.06.2026 | 32,09 | 32,09 | 31,04 | 31,63 | -1,34% | - |
| 23.06.2026 | 32,15 | 32,19 | 30,99 | 32,06 | -1,14% | - |
| 22.06.2026 | 33,04 | 33,49 | 32,17 | 32,43 | -1,61% | - |
| 19.06.2026 | 33,39 | 33,53 | 32,29 | 32,96 | -1,82% | - |
| 18.06.2026 | 34,84 | 35,05 | 33,29 | 33,57 | -3,09% | - |
| 17.06.2026 | 34,90 | 35,41 | 34,15 | 34,64 | -0,37% | 23.166,00 |
| 16.06.2026 | 35,22 | 35,93 | 34,75 | 34,77 | -1,08% | - |
| 15.06.2026 | 32,87 | 35,45 | 32,83 | 35,15 | 9,47% | - |
| 12.06.2026 | 31,14 | 32,14 | 30,94 | 32,11 | 3,05% | - |
| 11.06.2026 | 30,60 | 31,22 | 30,01 | 31,16 | 1,83% | 18,00 |
| 10.06.2026 | 30,66 | 31,13 | 30,14 | 30,60 | -0,26% | - |
| 09.06.2026 | 31,33 | 32,06 | 30,28 | 30,68 | -1,89% | 25,00 |
| 08.06.2026 | 31,54 | 31,76 | 31,00 | 31,27 | -1,48% | - |
| 05.06.2026 | 32,00 | 32,75 | 31,67 | 31,74 | -1,18% | - |
| 04.06.2026 | 31,11 | 33,27 | 31,05 | 32,12 | 3,31% | - |
| 03.06.2026 | 30,33 | 31,13 | 29,83 | 31,09 | 2,78% | 160,00 |
| 02.06.2026 | 31,24 | 31,52 | 30,25 | 30,25 | -2,95% | 600,00 |
| 01.06.2026 | 31,52 | 32,04 | 30,97 | 31,17 | -0,80% | 630,00 |
| 29.05.2026 | 30,89 | 32,08 | 30,79 | 31,42 | 2,75% | 480,00 |
| 28.05.2026 | 30,81 | 31,52 | 30,13 | 30,58 | -1,42% | - |
| 27.05.2026 | 31,72 | 31,95 | 30,94 | 31,02 | -2,24% | - |
| 26.05.2026 | 31,74 | 32,31 | 31,43 | 31,73 | -0,44% | 2.700,00 |
| 25.05.2026 | 31,16 | 32,11 | 31,12 | 31,87 | 3,91% | 5.304,00 |
| 22.05.2026 | 30,23 | 30,86 | 29,44 | 30,67 | 1,39% | - |
| 21.05.2026 | 30,69 | 30,73 | 29,67 | 30,25 | -1,94% | - |
| 20.05.2026 | 29,17 | 31,11 | 29,15 | 30,85 | 5,18% | - |
| 19.05.2026 | 28,42 | 29,52 | 28,08 | 29,33 | 3,17% | - |
| 18.05.2026 | 29,38 | 29,40 | 27,68 | 28,43 | -3,95% | - |
| 15.05.2026 | 30,88 | 31,12 | 29,39 | 29,60 | -4,05% | - |
| 14.05.2026 | 31,03 | 31,25 | 29,20 | 30,85 | -0,52% | 10.600,00 |
| 13.05.2026 | 32,30 | 32,46 | 30,30 | 31,01 | -3,70% | 10.272,00 |
| 12.05.2026 | 33,24 | 33,38 | 32,06 | 32,20 | -3,65% | - |
| 11.05.2026 | 34,12 | 34,51 | 33,08 | 33,42 | -2,42% | - |
| 08.05.2026 | 35,85 | 36,15 | 34,01 | 34,25 | -4,28% | - |
| 07.05.2026 | 36,62 | 36,75 | 35,71 | 35,78 | -2,24% | - |
| 06.05.2026 | 35,71 | 36,77 | 35,61 | 36,60 | 3,86% | - |
| 05.05.2026 | 34,59 | 35,29 | 34,31 | 35,24 | 2,00% | - |
| 04.05.2026 | 35,35 | 35,87 | 34,38 | 34,55 | -2,10% | - |
| 30.04.2026 | 34,81 | 35,38 | 33,88 | 35,29 | 0,86% | - |
| 29.04.2026 | 34,88 | 36,10 | 34,79 | 34,99 | 0,69% | - |
| 28.04.2026 | 35,33 | 35,67 | 34,22 | 34,75 | -1,92% | 2.900,00 |
| 27.04.2026 | 35,97 | 36,48 | 35,26 | 35,43 | -1,91% | - |
| 24.04.2026 | 36,01 | 36,74 | 35,85 | 36,12 | 0,70% | - |
| 23.04.2026 | 36,27 | 36,77 | 35,31 | 35,87 | -0,33% | 47.100,00 |
| 22.04.2026 | 35,38 | 36,40 | 35,38 | 35,99 | 2,01% | - |