28,300€
0,53%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,37 | 28,75 | 28,21 | 28,29 | 0,50% | - |
| 11.12.2025 | 28,39 | 28,45 | 28,12 | 28,15 | -0,14% | - |
| 10.12.2025 | 28,47 | 28,50 | 27,96 | 28,19 | -0,81% | - |
| 09.12.2025 | 28,56 | 28,59 | 28,16 | 28,42 | -0,35% | - |
| 08.12.2025 | 27,85 | 28,74 | 27,10 | 28,52 | 0,56% | - |
| 05.12.2025 | 28,41 | 28,64 | 28,23 | 28,36 | 1,07% | - |
| 04.12.2025 | 28,41 | 28,57 | 27,88 | 28,06 | -0,60% | - |
| 03.12.2025 | 28,65 | 28,84 | 28,09 | 28,23 | -1,16% | - |
| 02.12.2025 | 28,55 | 29,13 | 28,34 | 28,56 | 0,32% | - |
| 01.12.2025 | 28,40 | 28,60 | 27,58 | 28,47 | 0,25% | - |
| 28.11.2025 | 28,17 | 28,64 | 28,08 | 28,40 | 0,57% | - |
| 27.11.2025 | 28,11 | 28,45 | 28,09 | 28,24 | 0,57% | - |
| 26.11.2025 | 28,59 | 28,96 | 28,08 | 28,08 | -0,81% | - |
| 25.11.2025 | 27,37 | 28,33 | 27,37 | 28,31 | 3,78% | - |
| 24.11.2025 | 27,09 | 27,55 | 26,51 | 27,28 | 4,36% | - |
| 21.11.2025 | 28,19 | 28,23 | 25,81 | 26,14 | -9,49% | 500,00 |
| 20.11.2025 | 29,03 | 29,42 | 28,11 | 28,88 | 1,12% | - |
| 19.11.2025 | 29,17 | 29,63 | 28,56 | 28,56 | -2,33% | - |
| 18.11.2025 | 29,76 | 29,95 | 29,06 | 29,24 | -2,86% | - |
| 17.11.2025 | 30,54 | 30,94 | 29,90 | 30,10 | 0,67% | - |
| 14.11.2025 | 30,27 | 30,34 | 29,69 | 29,90 | -1,32% | 600,00 |
| 13.11.2025 | 30,38 | 31,04 | 30,24 | 30,30 | -1,88% | - |
| 12.11.2025 | 30,76 | 31,16 | 30,74 | 30,88 | 0,85% | - |
| 11.11.2025 | 31,02 | 31,29 | 30,62 | 30,62 | -0,71% | - |
| 10.11.2025 | 30,39 | 31,43 | 30,37 | 30,84 | 2,46% | - |
| 07.11.2025 | 28,90 | 30,59 | 28,90 | 30,10 | 4,41% | 400,00 |
| 06.11.2025 | 29,53 | 29,60 | 28,75 | 28,83 | -1,06% | - |
| 05.11.2025 | 29,65 | 29,67 | 28,65 | 29,14 | -1,49% | - |
| 04.11.2025 | 30,90 | 31,07 | 29,58 | 29,58 | -5,53% | 450,00 |
| 03.11.2025 | 30,97 | 31,49 | 30,95 | 31,31 | 1,00% | - |
| 31.10.2025 | 31,63 | 31,67 | 30,50 | 31,00 | -0,58% | - |
| 30.10.2025 | 31,96 | 32,11 | 31,18 | 31,18 | -2,20% | - |
| 29.10.2025 | 31,90 | 32,18 | 31,57 | 31,88 | -0,16% | - |
| 28.10.2025 | 32,28 | 32,29 | 31,48 | 31,93 | -0,47% | - |
| 27.10.2025 | 31,96 | 32,35 | 31,88 | 32,08 | 1,07% | - |
| 24.10.2025 | 31,90 | 32,90 | 31,19 | 31,74 | 1,05% | - |
| 23.10.2025 | 30,37 | 31,42 | 30,37 | 31,41 | 3,80% | - |
| 22.10.2025 | 30,29 | 31,00 | 30,26 | 30,26 | 0,07% | - |
| 21.10.2025 | 31,08 | 31,15 | 30,23 | 30,24 | -2,51% | - |
| 20.10.2025 | 31,12 | 31,31 | 30,75 | 31,02 | 1,47% | - |
| 17.10.2025 | 30,97 | 31,22 | 30,30 | 30,57 | -2,77% | - |
| 16.10.2025 | 30,72 | 31,48 | 30,63 | 31,44 | -0,38% | - |
| 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 |