31,380€
0,71%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,72 | 31,33 | 30,63 | 31,14 | -1,33% | - |
| 15.10.2025 | 31,92 | 32,12 | 31,35 | 31,56 | -0,32% | - |
| 14.10.2025 | 31,52 | 31,93 | 30,98 | 31,66 | 0,35% | - |
| 13.10.2025 | 31,15 | 31,79 | 31,15 | 31,55 | 0,54% | - |
| 10.10.2025 | 32,12 | 32,14 | 30,85 | 31,38 | -2,15% | - |
| 09.10.2025 | 32,12 | 32,42 | 31,85 | 32,07 | 0,82% | - |
| 08.10.2025 | 31,28 | 31,86 | 31,22 | 31,81 | 1,69% | - |
| 07.10.2025 | 30,44 | 31,44 | 30,42 | 31,28 | 2,79% | 450,00 |
| 06.10.2025 | 29,80 | 30,87 | 29,80 | 30,43 | 3,22% | - |
| 03.10.2025 | 29,02 | 30,72 | 29,02 | 29,48 | 2,83% | 50,00 |
| 02.10.2025 | 26,37 | 29,34 | 26,36 | 28,67 | 8,07% | - |
| 01.10.2025 | 26,50 | 26,57 | 26,05 | 26,53 | 0,19% | - |
| 30.09.2025 | 26,35 | 26,73 | 26,28 | 26,48 | 0,53% | 300,00 |
| 29.09.2025 | 26,22 | 26,40 | 26,09 | 26,34 | 1,62% | 380,00 |
| 26.09.2025 | 25,69 | 26,16 | 25,62 | 25,92 | 0,43% | - |
| 25.09.2025 | 25,51 | 25,86 | 25,25 | 25,81 | 1,37% | 600,00 |
| 24.09.2025 | 25,41 | 25,60 | 25,10 | 25,46 | 0,08% | - |
| 23.09.2025 | 25,00 | 25,64 | 24,98 | 25,44 | 1,39% | - |
| 22.09.2025 | 25,21 | 25,37 | 25,07 | 25,09 | -0,83% | - |
| 19.09.2025 | 25,31 | 25,79 | 25,03 | 25,30 | -0,12% | - |
| 18.09.2025 | 23,94 | 25,49 | 23,83 | 25,33 | 6,25% | 300,00 |
| 17.09.2025 | 23,80 | 23,95 | 23,64 | 23,84 | 0,46% | - |
| 16.09.2025 | 23,83 | 23,88 | 23,64 | 23,73 | -0,42% | - |
| 15.09.2025 | 23,92 | 24,05 | 23,67 | 23,83 | 0,38% | - |
| 12.09.2025 | 22,70 | 23,76 | 22,65 | 23,74 | 7,76% | - |
| 11.09.2025 | 21,62 | 22,03 | 21,42 | 22,03 | 2,66% | - |
| 10.09.2025 | 21,32 | 21,60 | 21,24 | 21,46 | 0,89% | - |
| 09.09.2025 | 21,54 | 21,57 | 21,23 | 21,27 | -0,79% | - |
| 08.09.2025 | 21,46 | 21,81 | 21,26 | 21,44 | 0,94% | - |
| 05.09.2025 | 21,79 | 22,02 | 21,24 | 21,24 | -2,48% | - |
| 04.09.2025 | 21,86 | 21,88 | 21,69 | 21,78 | 0,09% | - |
| 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% | - |