1,970€
-15,63%
Echtzeit-Aktienkurs Technical Olympic S.A.
Bid:
Ask:
Aktienkurse zur Technical Olympic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,97 | 2,35 | 1,97 | 2,32 | -0,73% | - |
| 05.06.2025 | 2,32 | 2,35 | 2,31 | 2,34 | 0,65% | - |
| 04.06.2025 | 1,94 | 2,32 | 1,94 | 2,32 | 1,09% | - |
| 03.06.2025 | 1,96 | 2,31 | 1,96 | 2,30 | -0,56% | - |
| 02.06.2025 | 2,30 | 2,31 | 2,28 | 2,31 | 0,44% | - |
| 30.05.2025 | 2,31 | 2,32 | 2,28 | 2,30 | -0,30% | - |
| 29.05.2025 | 2,30 | 2,32 | 2,30 | 2,31 | 0,09% | - |
| 28.05.2025 | 2,31 | 2,32 | 2,27 | 2,30 | -0,43% | - |
| 27.05.2025 | 1,96 | 2,31 | 1,96 | 2,31 | 0,00% | - |
| 26.05.2025 | 2,30 | 2,35 | 2,30 | 2,31 | 0,65% | - |
| 23.05.2025 | 1,96 | 2,36 | 1,96 | 2,30 | -0,09% | - |
| 22.05.2025 | 1,94 | 2,31 | 1,94 | 2,30 | 0,31% | - |
| 21.05.2025 | 2,28 | 2,29 | 2,26 | 2,29 | 0,66% | - |
| 20.05.2025 | 1,96 | 2,31 | 1,96 | 2,28 | -1,30% | - |
| 19.05.2025 | 1,96 | 2,32 | 1,96 | 2,31 | -0,30% | - |
| 16.05.2025 | 2,36 | 2,36 | 2,31 | 2,32 | -1,07% | - |
| 15.05.2025 | 2,34 | 2,35 | 2,33 | 2,34 | 0,00% | - |
| 14.05.2025 | 2,32 | 2,41 | 2,30 | 2,34 | 1,08% | - |
| 13.05.2025 | 1,90 | 2,34 | 1,90 | 2,32 | 3,58% | - |
| 12.05.2025 | 2,22 | 2,25 | 2,20 | 2,24 | 0,90% | - |
| 09.05.2025 | 1,86 | 2,22 | 1,86 | 2,22 | 1,00% | - |
| 08.05.2025 | 2,19 | 2,24 | 2,19 | 2,19 | 0,00% | - |
| 07.05.2025 | 2,20 | 2,21 | 2,18 | 2,19 | -0,32% | - |
| 06.05.2025 | 1,87 | 2,22 | 1,87 | 2,20 | -0,68% | - |
| 05.05.2025 | 1,87 | 2,26 | 1,87 | 2,22 | 0,00% | - |
| 02.05.2025 | 2,21 | 2,26 | 2,20 | 2,22 | 0,23% | - |
| 30.04.2025 | 2,25 | 2,25 | 2,20 | 2,21 | -1,25% | - |
| 29.04.2025 | 1,90 | 2,27 | 1,90 | 2,24 | 0,13% | - |
| 28.04.2025 | 2,24 | 2,26 | 2,22 | 2,24 | 0,68% | - |
| 25.04.2025 | 1,86 | 2,23 | 1,86 | 2,22 | 0,91% | - |
| 24.04.2025 | 2,21 | 2,21 | 2,18 | 2,20 | -0,45% | - |
| 23.04.2025 | 1,85 | 2,22 | 1,85 | 2,21 | 1,47% | - |
| 22.04.2025 | 1,86 | 2,24 | 1,86 | 2,18 | -1,67% | - |
| 17.04.2025 | 1,89 | 2,24 | 1,89 | 2,22 | -0,81% | - |
| 16.04.2025 | 2,24 | 2,26 | 2,22 | 2,23 | -0,53% | - |
| 15.04.2025 | 2,23 | 2,26 | 2,21 | 2,25 | 0,76% | - |
| 14.04.2025 | 1,84 | 2,25 | 1,84 | 2,23 | 1,36% | - |
| 11.04.2025 | 2,18 | 2,20 | 2,09 | 2,20 | -1,88% | - |
| 10.04.2025 | 2,10 | 2,25 | 2,10 | 2,24 | 5,66% | - |
| 09.04.2025 | 2,29 | 2,29 | 2,06 | 2,12 | -7,34% | - |
| 08.04.2025 | 1,86 | 2,29 | 1,86 | 2,29 | 3,06% | - |
| 07.04.2025 | 2,35 | 2,35 | 2,19 | 2,22 | -5,33% | - |
| 04.04.2025 | 2,02 | 2,41 | 2,02 | 2,35 | -2,49% | - |
| 03.04.2025 | 2,43 | 2,44 | 2,39 | 2,41 | 0,00% | - |
| 02.04.2025 | 2,03 | 2,45 | 2,03 | 2,41 | -0,62% | - |
| 01.04.2025 | 2,01 | 2,42 | 2,01 | 2,42 | 1,47% | - |
| 31.03.2025 | 2,09 | 2,48 | 2,09 | 2,39 | -3,44% | - |
| 28.03.2025 | 2,47 | 2,49 | 2,46 | 2,47 | 0,00% | - |
| 27.03.2025 | 2,48 | 2,49 | 2,46 | 2,47 | -0,40% | - |
| 26.03.2025 | 2,46 | 2,49 | 2,45 | 2,48 | 1,02% | - |
| 25.03.2025 | 2,08 | 2,46 | 2,08 | 2,46 | 0,00% | - |
| 24.03.2025 | 2,46 | 2,49 | 2,43 | 2,46 | 0,00% | - |
| 21.03.2025 | 2,09 | 2,48 | 2,09 | 2,46 | -0,81% | - |
| 20.03.2025 | 2,11 | 2,51 | 2,11 | 2,48 | -0,80% | - |
| 19.03.2025 | 2,08 | 2,53 | 2,08 | 2,50 | 1,63% | - |
| 18.03.2025 | 2,48 | 2,49 | 2,45 | 2,46 | -1,01% | - |
| 17.03.2025 | 2,50 | 2,51 | 2,48 | 2,48 | -0,60% | - |
| 14.03.2025 | 2,10 | 2,52 | 2,10 | 2,50 | 0,20% | - |
| 13.03.2025 | 2,10 | 2,51 | 2,10 | 2,49 | 0,00% | - |
| 12.03.2025 | 2,49 | 2,51 | 2,48 | 2,49 | 0,20% | - |
| 11.03.2025 | 2,10 | 2,50 | 2,10 | 2,49 | -0,20% | - |
| 10.03.2025 | 2,12 | 2,52 | 2,12 | 2,49 | -0,99% | - |
| 07.03.2025 | 2,13 | 2,54 | 2,13 | 2,52 | -0,59% | - |
| 06.03.2025 | 2,57 | 2,58 | 2,53 | 2,53 | -1,36% | - |
| 05.03.2025 | 2,13 | 2,57 | 2,13 | 2,57 | 1,79% | - |
| 04.03.2025 | 2,15 | 2,60 | 2,15 | 2,52 | -1,18% | - |
| 03.03.2025 | 2,15 | 2,55 | 2,15 | 2,55 | 0,00% | - |
| 28.02.2025 | 2,15 | 2,56 | 2,15 | 2,55 | 0,39% | - |
| 27.02.2025 | 2,55 | 2,57 | 2,51 | 2,54 | -0,59% | - |
| 26.02.2025 | 2,56 | 2,58 | 2,52 | 2,56 | -0,20% | - |
| 25.02.2025 | 2,58 | 2,59 | 2,54 | 2,56 | -0,78% | - |
| 24.02.2025 | 2,59 | 2,60 | 2,57 | 2,58 | 0,19% | - |
| 21.02.2025 | 2,17 | 2,59 | 2,17 | 2,58 | -0,39% | - |
| 20.02.2025 | 2,19 | 2,61 | 2,19 | 2,59 | -0,19% | - |
| 19.02.2025 | 2,58 | 2,63 | 2,57 | 2,59 | 0,39% | - |
| 18.02.2025 | 2,21 | 2,61 | 2,21 | 2,58 | -1,15% | - |
| 17.02.2025 | 2,59 | 2,62 | 2,59 | 2,61 | 0,77% | - |
| 14.02.2025 | 2,55 | 2,59 | 2,53 | 2,59 | 1,57% | - |
| 13.02.2025 | 2,52 | 2,55 | 2,52 | 2,55 | 1,19% | - |
| 12.02.2025 | 2,51 | 2,53 | 2,51 | 2,52 | 0,40% | - |
| 11.02.2025 | 2,13 | 2,53 | 2,13 | 2,51 | -0,40% | - |
| 10.02.2025 | 2,54 | 2,54 | 2,50 | 2,52 | -0,79% | - |
| 07.02.2025 | 2,55 | 2,55 | 2,52 | 2,54 | -0,39% | - |
| 06.02.2025 | 2,54 | 2,55 | 2,53 | 2,55 | 0,20% | - |
| 05.02.2025 | 2,53 | 2,56 | 2,52 | 2,55 | 1,19% | - |
| 04.02.2025 | 2,12 | 2,53 | 2,12 | 2,52 | 0,40% | - |
| 03.02.2025 | 2,17 | 2,57 | 2,17 | 2,51 | -2,34% | - |
| 31.01.2025 | 2,17 | 2,60 | 2,17 | 2,57 | 0,00% | - |
| 30.01.2025 | 2,58 | 2,59 | 2,55 | 2,57 | -0,58% | - |
| 29.01.2025 | 2,16 | 2,62 | 2,16 | 2,58 | 0,98% | - |
| 28.01.2025 | 2,55 | 2,58 | 2,55 | 2,56 | 0,20% | - |
| 27.01.2025 | 2,17 | 2,58 | 2,17 | 2,55 | -0,97% | - |
| 24.01.2025 | 2,17 | 2,59 | 2,17 | 2,58 | 0,59% | - |
| 23.01.2025 | 2,61 | 2,61 | 2,56 | 2,56 | -1,92% | - |
| 22.01.2025 | 2,14 | 2,61 | 2,14 | 2,61 | 2,96% | - |
| 21.01.2025 | 2,51 | 2,56 | 2,51 | 2,54 | 1,00% | - |
| 20.01.2025 | 2,11 | 2,56 | 2,11 | 2,51 | 0,40% | - |
| 17.01.2025 | 2,11 | 2,53 | 2,11 | 2,50 | 0,00% | - |
| 16.01.2025 | 2,52 | 2,53 | 2,50 | 2,50 | -0,60% | - |
| 15.01.2025 | 2,14 | 2,56 | 2,14 | 2,52 | -0,79% | - |