20,920€
0,67%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |