2,425€
18,29%
Echtzeit-Aktienkurs Technical Olympic S.A.
Bid:
Ask:
Aktienkurse zur Technical Olympic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 2,05 | 2,46 | 2,05 | 2,43 | 18,29% | - |
| 29.09.2025 | 2,05 | 2,48 | 2,05 | 2,05 | 0,00% | - |
| 26.09.2025 | 2,08 | 2,47 | 2,05 | 2,05 | -1,91% | - |
| 25.09.2025 | 2,09 | 2,49 | 2,09 | 2,09 | 0,00% | - |
| 24.09.2025 | 2,48 | 2,49 | 2,09 | 2,09 | -5,00% | - |
| 23.09.2025 | 2,10 | 2,51 | 2,10 | 2,20 | 1,85% | - |
| 22.09.2025 | 2,46 | 2,51 | 2,16 | 2,16 | 4,35% | - |
| 19.09.2025 | 2,46 | 2,48 | 2,07 | 2,07 | -1,43% | - |
| 18.09.2025 | 2,49 | 2,52 | 2,10 | 2,10 | -0,94% | - |
| 17.09.2025 | 2,12 | 2,52 | 2,12 | 2,12 | -0,47% | - |
| 16.09.2025 | 2,13 | 2,52 | 2,13 | 2,13 | 0,00% | - |
| 15.09.2025 | 2,15 | 2,55 | 2,13 | 2,13 | -1,84% | - |
| 12.09.2025 | 2,17 | 2,62 | 2,17 | 2,17 | -5,24% | - |
| 11.09.2025 | 2,57 | 2,59 | 2,29 | 2,29 | 6,51% | - |
| 10.09.2025 | 2,54 | 2,58 | 2,15 | 2,15 | -15,52% | - |
| 09.09.2025 | 2,51 | 2,56 | 2,51 | 2,55 | 4,09% | - |
| 08.09.2025 | 2,52 | 2,53 | 2,45 | 2,45 | 12,67% | - |
| 05.09.2025 | 2,58 | 2,61 | 2,17 | 2,17 | -16,05% | - |
| 04.09.2025 | 2,57 | 2,61 | 2,56 | 2,59 | 19,12% | - |
| 03.09.2025 | 2,59 | 2,59 | 2,17 | 2,17 | -0,46% | - |
| 02.09.2025 | 2,66 | 2,66 | 2,18 | 2,18 | -3,54% | - |
| 01.09.2025 | 2,68 | 2,70 | 2,26 | 2,26 | 0,44% | - |
| 29.08.2025 | 2,69 | 2,69 | 2,25 | 2,25 | -16,36% | - |
| 28.08.2025 | 2,75 | 2,75 | 2,68 | 2,69 | -1,65% | - |
| 27.08.2025 | 2,75 | 2,77 | 2,72 | 2,74 | 0,00% | - |
| 26.08.2025 | 2,79 | 2,79 | 2,74 | 2,74 | -2,32% | - |
| 25.08.2025 | 2,73 | 2,82 | 2,72 | 2,80 | 2,94% | - |
| 22.08.2025 | 2,31 | 2,74 | 2,31 | 2,72 | -0,55% | - |
| 21.08.2025 | 2,27 | 2,76 | 2,27 | 2,74 | 1,86% | - |
| 20.08.2025 | 2,25 | 2,69 | 2,25 | 2,69 | 1,13% | - |
| 19.08.2025 | 2,23 | 2,68 | 2,23 | 2,66 | 0,38% | - |
| 18.08.2025 | 2,27 | 2,69 | 2,27 | 2,65 | -1,49% | - |
| 15.08.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 14.08.2025 | 2,26 | 2,69 | 2,26 | 2,69 | 0,37% | - |
| 13.08.2025 | 2,23 | 2,69 | 2,23 | 2,68 | 1,33% | - |
| 12.08.2025 | 2,24 | 2,66 | 2,24 | 2,64 | -0,19% | - |
| 11.08.2025 | 2,26 | 2,68 | 2,26 | 2,65 | -1,12% | - |
| 08.08.2025 | 2,26 | 2,68 | 2,26 | 2,68 | 0,19% | - |
| 07.08.2025 | 2,66 | 2,67 | 2,64 | 2,67 | 0,38% | - |
| 06.08.2025 | 2,65 | 2,66 | 2,62 | 2,66 | 0,57% | - |
| 05.08.2025 | 2,65 | 2,66 | 2,59 | 2,65 | 0,00% | - |
| 04.08.2025 | 2,15 | 2,65 | 2,15 | 2,65 | 3,93% | - |
| 01.08.2025 | 2,67 | 2,67 | 2,54 | 2,55 | -4,50% | - |
| 31.07.2025 | 2,26 | 2,68 | 2,26 | 2,67 | -0,37% | - |
| 30.07.2025 | 2,68 | 2,69 | 2,66 | 2,68 | -0,19% | - |
| 29.07.2025 | 2,67 | 2,70 | 2,67 | 2,68 | 0,37% | - |
| 28.07.2025 | 2,26 | 2,75 | 2,26 | 2,67 | -0,74% | - |
| 25.07.2025 | 2,26 | 2,70 | 2,26 | 2,69 | 0,19% | - |
| 24.07.2025 | 2,65 | 2,72 | 2,62 | 2,69 | 1,32% | - |
| 23.07.2025 | 2,70 | 2,72 | 2,63 | 2,65 | -1,67% | - |
| 22.07.2025 | 2,29 | 2,76 | 2,29 | 2,70 | -0,37% | - |
| 21.07.2025 | 2,19 | 2,71 | 2,19 | 2,71 | 4,44% | - |
| 18.07.2025 | 2,02 | 2,63 | 2,02 | 2,59 | 8,37% | - |
| 17.07.2025 | 2,40 | 2,41 | 2,39 | 2,39 | -0,21% | - |
| 16.07.2025 | 2,03 | 2,41 | 2,03 | 2,40 | -0,42% | - |
| 15.07.2025 | 2,39 | 2,43 | 2,39 | 2,41 | 0,84% | - |
| 14.07.2025 | 2,04 | 2,43 | 2,04 | 2,39 | -1,24% | - |
| 11.07.2025 | 2,04 | 2,43 | 2,04 | 2,42 | 0,00% | - |
| 10.07.2025 | 2,03 | 2,44 | 2,03 | 2,42 | 0,84% | - |
| 09.07.2025 | 2,03 | 2,41 | 2,03 | 2,40 | 0,00% | - |
| 08.07.2025 | 2,03 | 2,42 | 2,03 | 2,40 | 0,00% | - |
| 07.07.2025 | 2,42 | 2,42 | 2,39 | 2,40 | -0,42% | - |
| 04.07.2025 | 2,41 | 2,42 | 2,38 | 2,41 | 0,21% | - |
| 03.07.2025 | 2,00 | 2,41 | 2,00 | 2,40 | 1,48% | - |
| 02.07.2025 | 2,39 | 2,39 | 2,33 | 2,37 | 0,00% | - |
| 01.07.2025 | 2,39 | 2,40 | 2,35 | 2,37 | 1,50% | - |
| 30.06.2025 | 2,39 | 2,39 | 2,33 | 2,33 | -1,48% | - |
| 27.06.2025 | 2,00 | 2,39 | 2,00 | 2,37 | 0,00% | - |
| 26.06.2025 | 1,97 | 2,38 | 1,97 | 2,37 | 1,72% | - |
| 25.06.2025 | 1,96 | 2,35 | 1,96 | 2,33 | 0,52% | - |
| 24.06.2025 | 1,94 | 2,34 | 1,94 | 2,31 | 0,43% | - |
| 23.06.2025 | 1,93 | 2,31 | 1,93 | 2,30 | 0,44% | - |
| 20.06.2025 | 1,96 | 2,32 | 1,96 | 2,29 | -1,08% | - |
| 19.06.2025 | 1,93 | 2,34 | 1,93 | 2,32 | 1,31% | - |
| 18.06.2025 | 2,32 | 2,33 | 2,28 | 2,29 | -1,29% | - |
| 17.06.2025 | 1,96 | 2,33 | 1,96 | 2,32 | -0,43% | - |
| 16.06.2025 | 2,32 | 2,34 | 2,28 | 2,33 | 0,34% | - |
| 13.06.2025 | 1,97 | 2,34 | 1,97 | 2,32 | -0,64% | - |
| 12.06.2025 | 2,00 | 2,36 | 2,00 | 2,34 | -0,98% | - |
| 11.06.2025 | 1,98 | 2,36 | 1,98 | 2,36 | 0,55% | - |
| 10.06.2025 | 1,96 | 2,35 | 1,96 | 2,35 | 1,16% | - |
| 09.06.2025 | 1,96 | 2,32 | 1,96 | 2,32 | 0,00% | - |
| 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% | - |