11,810€
3,69%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 11,67 | 11,84 | 11,67 | 11,82 | 2,74% | - |
| 17.10.2024 | 11,78 | 11,78 | 11,41 | 11,50 | -1,58% | - |
| 16.10.2024 | 11,81 | 11,87 | 11,65 | 11,69 | -1,27% | - |
| 15.10.2024 | 11,81 | 11,91 | 11,63 | 11,84 | 0,13% | - |
| 14.10.2024 | 11,76 | 11,98 | 11,72 | 11,82 | 0,55% | - |
| 11.10.2024 | 11,61 | 11,95 | 11,61 | 11,76 | -0,04% | - |
| 10.10.2024 | 11,82 | 11,96 | 11,74 | 11,76 | -0,76% | - |
| 09.10.2024 | 11,94 | 12,09 | 11,84 | 11,85 | -0,50% | - |
| 08.10.2024 | 12,10 | 12,12 | 11,80 | 11,91 | -1,28% | - |
| 07.10.2024 | 11,96 | 12,16 | 11,88 | 12,07 | 0,67% | 150,00 |
| 04.10.2024 | 11,55 | 12,06 | 11,34 | 11,99 | 3,81% | - |
| 03.10.2024 | 11,29 | 11,56 | 11,16 | 11,55 | 3,87% | - |
| 02.10.2024 | 11,46 | 11,66 | 11,11 | 11,12 | -3,89% | - |
| 01.10.2024 | 11,88 | 11,99 | 11,45 | 11,57 | -3,46% | - |
| 30.09.2024 | 12,13 | 12,13 | 11,62 | 11,98 | -0,95% | - |
| 27.09.2024 | 11,90 | 12,14 | 11,82 | 12,10 | 1,68% | - |
| 26.09.2024 | 11,88 | 11,96 | 11,71 | 11,90 | 1,02% | - |
| 25.09.2024 | 12,22 | 12,31 | 11,76 | 11,78 | -3,25% | 100,00 |
| 24.09.2024 | 12,30 | 12,78 | 12,07 | 12,17 | -1,54% | 100,00 |
| 23.09.2024 | 12,46 | 12,46 | 12,23 | 12,36 | -0,52% | - |
| 20.09.2024 | 12,48 | 12,67 | 12,25 | 12,43 | -0,40% | 2.100,00 |
| 19.09.2024 | 11,72 | 12,53 | 11,72 | 12,48 | 5,19% | 1.070,00 |
| 18.09.2024 | 12,20 | 12,45 | 11,82 | 11,86 | -1,17% | 2.430,00 |
| 17.09.2024 | 11,71 | 12,00 | 11,49 | 12,00 | 1,69% | 520,00 |
| 16.09.2024 | 11,31 | 11,81 | 11,28 | 11,80 | 3,24% | - |
| 13.09.2024 | 10,93 | 11,43 | 10,93 | 11,43 | 4,57% | - |
| 12.09.2024 | 10,75 | 11,13 | 10,74 | 10,93 | 1,82% | - |
| 11.09.2024 | 10,60 | 10,98 | 10,60 | 10,74 | 1,08% | - |
| 10.09.2024 | 10,72 | 10,91 | 10,58 | 10,62 | -2,25% | - |
| 09.09.2024 | 10,64 | 10,89 | 10,63 | 10,87 | 0,51% | - |
| 06.09.2024 | 11,10 | 11,10 | 10,73 | 10,81 | -1,82% | - |
| 05.09.2024 | 10,86 | 11,19 | 10,86 | 11,01 | -1,70% | - |
| 04.09.2024 | 10,98 | 11,20 | 10,85 | 11,20 | -0,13% | - |
| 03.09.2024 | 11,43 | 11,55 | 11,06 | 11,22 | -2,90% | - |
| 02.09.2024 | 11,39 | 11,63 | 11,37 | 11,55 | 0,48% | - |
| 30.08.2024 | 11,00 | 11,50 | 11,00 | 11,50 | 4,03% | - |
| 29.08.2024 | 11,72 | 11,72 | 10,92 | 11,05 | -5,68% | - |
| 28.08.2024 | 10,92 | 11,73 | 10,92 | 11,72 | 5,26% | - |
| 27.08.2024 | 10,42 | 11,24 | 10,42 | 11,13 | 5,70% | - |
| 26.08.2024 | 10,83 | 10,83 | 10,35 | 10,53 | -2,77% | - |
| 23.08.2024 | 10,72 | 10,86 | 10,67 | 10,83 | 1,26% | - |
| 22.08.2024 | 10,62 | 10,80 | 10,57 | 10,70 | 0,56% | - |
| 21.08.2024 | 10,57 | 10,75 | 10,57 | 10,64 | -1,16% | - |
| 20.08.2024 | 10,92 | 10,92 | 10,56 | 10,76 | -1,42% | - |
| 19.08.2024 | 10,50 | 10,92 | 10,50 | 10,92 | 3,95% | - |
| 16.08.2024 | 10,56 | 10,65 | 10,41 | 10,50 | 0,57% | - |
| 15.08.2024 | 10,25 | 10,63 | 10,21 | 10,44 | 2,10% | - |
| 14.08.2024 | 10,42 | 10,55 | 10,22 | 10,23 | -1,68% | - |
| 13.08.2024 | 10,45 | 10,60 | 10,35 | 10,40 | -0,14% | - |
| 12.08.2024 | 10,29 | 10,66 | 10,29 | 10,42 | 0,10% | - |
| 09.08.2024 | 10,47 | 10,68 | 10,37 | 10,41 | -0,72% | - |
| 08.08.2024 | 10,77 | 10,79 | 10,38 | 10,48 | -2,42% | - |
| 07.08.2024 | 10,48 | 10,80 | 10,40 | 10,74 | 2,92% | - |
| 06.08.2024 | 10,67 | 11,05 | 10,43 | 10,44 | -1,79% | - |
| 05.08.2024 | 11,15 | 11,15 | 10,28 | 10,63 | -4,15% | - |
| 02.08.2024 | 11,29 | 11,56 | 11,05 | 11,09 | -0,54% | - |
| 01.08.2024 | 11,44 | 11,71 | 11,12 | 11,15 | -2,45% | - |
| 31.07.2024 | 11,43 | 11,74 | 11,33 | 11,43 | 0,84% | - |
| 30.07.2024 | 11,75 | 11,99 | 11,19 | 11,33 | -3,57% | - |
| 29.07.2024 | 12,00 | 12,15 | 11,73 | 11,75 | -3,09% | - |
| 26.07.2024 | 12,46 | 12,47 | 11,92 | 12,13 | -2,53% | - |
| 25.07.2024 | 12,40 | 12,51 | 12,11 | 12,44 | 0,16% | - |
| 24.07.2024 | 12,39 | 12,69 | 12,29 | 12,42 | -0,44% | - |
| 23.07.2024 | 12,56 | 12,63 | 12,39 | 12,48 | -0,83% | - |
| 22.07.2024 | 12,18 | 12,71 | 11,97 | 12,58 | 3,58% | - |
| 19.07.2024 | 12,03 | 12,18 | 11,87 | 12,15 | 0,16% | - |
| 18.07.2024 | 12,21 | 12,29 | 12,02 | 12,13 | -0,49% | - |
| 17.07.2024 | 12,23 | 12,32 | 12,11 | 12,19 | 0,12% | - |
| 16.07.2024 | 12,36 | 12,39 | 12,03 | 12,17 | -1,50% | - |
| 15.07.2024 | 12,50 | 12,50 | 12,22 | 12,36 | -1,20% | - |
| 12.07.2024 | 12,52 | 12,57 | 12,33 | 12,51 | 0,16% | - |
| 11.07.2024 | 12,50 | 12,51 | 12,31 | 12,49 | -0,08% | - |
| 10.07.2024 | 12,05 | 12,50 | 11,83 | 12,50 | 3,69% | - |
| 09.07.2024 | 12,26 | 12,26 | 11,93 | 12,05 | -1,59% | 640,00 |
| 08.07.2024 | 12,34 | 12,47 | 11,99 | 12,25 | -0,20% | - |
| 05.07.2024 | 12,45 | 12,64 | 12,16 | 12,27 | -1,37% | - |
| 04.07.2024 | 12,64 | 12,64 | 12,41 | 12,44 | -1,47% | - |
| 03.07.2024 | 13,34 | 13,35 | 12,60 | 12,63 | -5,11% | - |
| 02.07.2024 | 13,14 | 13,31 | 12,99 | 13,31 | 1,14% | 140,00 |
| 01.07.2024 | 12,71 | 13,17 | 12,55 | 13,16 | 3,14% | - |
| 28.06.2024 | 12,66 | 12,76 | 12,55 | 12,76 | 1,63% | - |
| 27.06.2024 | 12,32 | 12,78 | 12,28 | 12,55 | 1,17% | - |
| 26.06.2024 | 12,14 | 12,43 | 12,14 | 12,41 | 2,48% | - |
| 25.06.2024 | 12,14 | 12,33 | 12,09 | 12,11 | -0,16% | - |
| 24.06.2024 | 12,32 | 12,33 | 11,92 | 12,13 | -1,50% | - |
| 21.06.2024 | 12,53 | 12,54 | 12,06 | 12,31 | -1,76% | - |
| 20.06.2024 | 12,58 | 12,60 | 12,28 | 12,53 | -0,20% | - |
| 19.06.2024 | 12,94 | 12,94 | 12,38 | 12,56 | -2,79% | - |
| 18.06.2024 | 11,97 | 12,93 | 11,97 | 12,92 | 7,98% | - |
| 17.06.2024 | 11,85 | 12,19 | 11,82 | 11,96 | 1,36% | - |
| 14.06.2024 | 12,12 | 12,36 | 11,58 | 11,80 | -2,44% | - |
| 13.06.2024 | 12,53 | 12,56 | 12,06 | 12,10 | -3,63% | - |
| 12.06.2024 | 12,31 | 12,74 | 12,31 | 12,55 | 1,05% | - |
| 11.06.2024 | 12,52 | 12,77 | 12,39 | 12,42 | -0,84% | - |
| 10.06.2024 | 12,70 | 12,73 | 12,44 | 12,53 | -0,83% | - |
| 07.06.2024 | 12,42 | 13,53 | 12,42 | 12,63 | 1,65% | - |
| 06.06.2024 | 12,62 | 12,88 | 12,32 | 12,43 | -1,70% | - |
| 05.06.2024 | 12,81 | 12,84 | 12,53 | 12,64 | -1,17% | - |
| 04.06.2024 | 13,01 | 13,07 | 12,67 | 12,79 | -1,77% | - |
| 03.06.2024 | 12,67 | 13,05 | 12,60 | 13,02 | 1,36% | - |