31,420€
2,28%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,89 | 32,08 | 30,79 | 31,43 | 2,78% | 360,00 |
| 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% | - |
| 21.04.2026 | 34,48 | 35,38 | 34,44 | 35,28 | 2,65% | - |
| 20.04.2026 | 33,75 | 35,04 | 33,69 | 34,37 | 0,53% | - |
| 17.04.2026 | 33,54 | 34,61 | 32,41 | 34,19 | 1,45% | - |
| 16.04.2026 | 34,93 | 36,17 | 33,60 | 33,70 | -4,13% | - |
| 15.04.2026 | 34,59 | 35,67 | 34,57 | 35,15 | 1,24% | - |
| 14.04.2026 | 34,38 | 35,25 | 34,28 | 34,72 | 1,02% | 33.000,00 |
| 13.04.2026 | 33,79 | 34,57 | 33,37 | 34,37 | 1,39% | - |
| 10.04.2026 | 34,03 | 34,07 | 33,20 | 33,90 | -0,41% | - |
| 09.04.2026 | 35,53 | 35,60 | 33,87 | 34,04 | -4,76% | 7.661,00 |
| 08.04.2026 | 32,92 | 35,83 | 32,90 | 35,74 | 13,03% | - |
| 07.04.2026 | 31,54 | 32,37 | 30,59 | 31,62 | 0,06% | - |
| 02.04.2026 | 31,62 | 31,86 | 30,76 | 31,60 | -2,20% | - |
| 01.04.2026 | 31,02 | 32,46 | 31,02 | 32,31 | 4,43% | 3.800,00 |
| 31.03.2026 | 29,78 | 31,03 | 29,35 | 30,94 | 5,17% | - |
| 30.03.2026 | 29,28 | 30,18 | 29,17 | 29,42 | 0,62% | - |
| 27.03.2026 | 30,50 | 30,57 | 29,02 | 29,24 | -3,82% | - |
| 26.03.2026 | 30,11 | 30,75 | 29,73 | 30,40 | 0,50% | - |
| 25.03.2026 | 30,49 | 31,14 | 30,24 | 30,25 | -0,85% | - |
| 24.03.2026 | 30,00 | 30,61 | 29,50 | 30,51 | 0,93% | 3.696,00 |
| 23.03.2026 | 27,81 | 30,82 | 27,40 | 30,23 | 7,35% | - |
| 20.03.2026 | 28,80 | 29,28 | 28,01 | 28,16 | -2,63% | - |
| 19.03.2026 | 26,80 | 29,01 | 26,62 | 28,92 | 8,19% | - |
| 18.03.2026 | 27,41 | 27,94 | 26,72 | 26,73 | -1,44% | 11.628,00 |
| 17.03.2026 | 28,12 | 28,20 | 26,83 | 27,12 | -3,97% | - |
| 16.03.2026 | 28,61 | 28,64 | 27,46 | 28,24 | -0,21% | 5.320,00 |
| 13.03.2026 | 30,04 | 30,04 | 28,30 | 28,30 | -5,79% | - |
| 12.03.2026 | 31,16 | 31,35 | 29,58 | 30,04 | -4,60% | 26.000,00 |
| 11.03.2026 | 31,23 | 32,11 | 30,90 | 31,49 | 1,06% | - |
| 10.03.2026 | 30,96 | 32,11 | 30,90 | 31,16 | 0,45% | - |
| 09.03.2026 | 30,50 | 31,24 | 28,74 | 31,02 | -1,27% | 10.000,00 |
| 06.03.2026 | 31,02 | 31,76 | 30,73 | 31,42 | 1,75% | - |
| 05.03.2026 | 31,00 | 32,61 | 30,25 | 30,88 | -1,03% | - |
| 04.03.2026 | 29,70 | 31,25 | 28,77 | 31,20 | 4,24% | 2.500,00 |
| 03.03.2026 | 32,58 | 32,64 | 28,89 | 29,93 | -9,08% | 10.544,00 |
| 02.03.2026 | 35,81 | 35,87 | 32,88 | 32,92 | -9,51% | 4.700,00 |
| 27.02.2026 | 35,07 | 38,68 | 35,05 | 36,38 | 4,18% | 2.140,00 |
| 26.02.2026 | 34,62 | 35,01 | 33,71 | 34,92 | 0,55% | 1.020,00 |
| 25.02.2026 | 34,59 | 34,75 | 34,01 | 34,73 | 0,38% | 810,00 |
| 24.02.2026 | 34,69 | 35,17 | 33,99 | 34,60 | -0,20% | - |
| 23.02.2026 | 35,03 | 35,57 | 34,17 | 34,67 | -1,59% | - |
| 20.02.2026 | 34,78 | 35,35 | 34,56 | 35,23 | 1,41% | - |
| 19.02.2026 | 34,16 | 35,02 | 33,75 | 34,74 | 1,97% | - |
| 18.02.2026 | 33,19 | 34,20 | 33,16 | 34,07 | 2,62% | 2.025,00 |
| 17.02.2026 | 33,32 | 33,68 | 32,75 | 33,20 | -0,42% | 48.000,00 |
| 16.02.2026 | 32,32 | 33,40 | 32,32 | 33,34 | 3,48% | - |
| 13.02.2026 | 32,24 | 33,14 | 31,73 | 32,22 | 0,19% | 33.836,00 |
| 12.02.2026 | 33,36 | 33,46 | 32,11 | 32,16 | -3,45% | - |
| 11.02.2026 | 32,48 | 33,53 | 32,10 | 33,31 | 2,49% | - |
| 10.02.2026 | 32,46 | 32,66 | 31,64 | 32,50 | -0,03% | - |
| 09.02.2026 | 31,25 | 32,53 | 31,07 | 32,51 | 4,20% | - |
| 06.02.2026 | 30,47 | 31,25 | 30,37 | 31,20 | 2,56% | - |
| 05.02.2026 | 30,24 | 31,45 | 30,05 | 30,42 | 0,90% | - |
| 04.02.2026 | 32,62 | 32,82 | 29,56 | 30,15 | -7,12% | - |
| 03.02.2026 | 32,32 | 32,71 | 32,12 | 32,46 | 0,74% | - |
| 02.02.2026 | 31,46 | 32,22 | 30,63 | 32,22 | 1,35% | - |
| 30.01.2026 | 31,62 | 32,36 | 31,37 | 31,79 | 0,13% | - |
| 29.01.2026 | 31,11 | 31,77 | 31,09 | 31,75 | 2,25% | - |
| 28.01.2026 | 31,50 | 31,50 | 30,88 | 31,05 | -0,48% | - |
| 27.01.2026 | 31,86 | 31,88 | 30,64 | 31,20 | -1,83% | - |
| 26.01.2026 | 30,39 | 31,80 | 30,14 | 31,78 | 4,47% | - |
| 23.01.2026 | 30,05 | 30,57 | 29,93 | 30,42 | 1,26% | - |
| 22.01.2026 | 30,06 | 30,25 | 29,39 | 30,04 | 0,17% | - |
| 21.01.2026 | 29,58 | 30,10 | 29,06 | 29,99 | 1,66% | - |
| 20.01.2026 | 30,12 | 30,14 | 28,97 | 29,50 | -2,29% | - |
| 19.01.2026 | 30,42 | 30,51 | 29,68 | 30,19 | -2,52% | - |
| 16.01.2026 | 30,15 | 30,98 | 29,74 | 30,97 | 2,89% | - |
| 15.01.2026 | 30,92 | 30,94 | 30,08 | 30,10 | -1,99% | - |
| 14.01.2026 | 30,42 | 30,82 | 30,08 | 30,71 | 1,02% | - |
| 13.01.2026 | 30,08 | 30,55 | 29,28 | 30,40 | 1,54% | - |
| 12.01.2026 | 29,13 | 30,07 | 28,87 | 29,94 | 2,71% | - |
| 09.01.2026 | 28,99 | 29,47 | 28,24 | 29,15 | 0,59% | 9.100,00 |
| 08.01.2026 | 28,79 | 29,31 | 28,59 | 28,98 | 0,42% | - |
| 07.01.2026 | 29,07 | 29,11 | 28,55 | 28,86 | -0,86% | - |