2,265€
11,58%
Echtzeit-Aktienkurs Technical Olympic S.A.
Bid:
Ask:
Aktienkurse zur Technical Olympic S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,29 | 2,31 | 2,26 | 2,26 | -1,66% | - |
| 21.11.2024 | 2,31 | 2,31 | 2,27 | 2,29 | -0,65% | - |
| 20.11.2024 | 2,26 | 2,33 | 2,26 | 2,31 | 2,21% | - |
| 19.11.2024 | 2,29 | 2,34 | 2,25 | 2,26 | -1,31% | - |
| 18.11.2024 | 2,34 | 2,34 | 2,28 | 2,29 | -2,01% | - |
| 15.11.2024 | 2,35 | 2,37 | 2,32 | 2,34 | -0,43% | - |
| 14.11.2024 | 1,98 | 2,36 | 1,98 | 2,35 | 0,00% | - |
| 13.11.2024 | 2,00 | 2,38 | 2,00 | 2,35 | -0,55% | - |
| 12.11.2024 | 2,02 | 2,40 | 2,02 | 2,36 | -1,34% | - |
| 11.11.2024 | 1,98 | 2,39 | 1,98 | 2,39 | 1,92% | - |
| 08.11.2024 | 1,95 | 2,35 | 1,95 | 2,35 | 1,60% | - |
| 07.11.2024 | 2,38 | 2,38 | 2,26 | 2,31 | -2,82% | - |
| 06.11.2024 | 2,39 | 2,43 | 2,36 | 2,38 | -0,63% | - |
| 05.11.2024 | 2,37 | 2,39 | 2,36 | 2,39 | 0,72% | - |
| 04.11.2024 | 2,00 | 2,39 | 2,00 | 2,37 | 0,00% | - |
| 01.11.2024 | 2,38 | 2,43 | 2,34 | 2,37 | -0,08% | - |
| 31.10.2024 | 2,37 | 2,40 | 2,37 | 2,38 | 0,08% | - |
| 30.10.2024 | 2,43 | 2,46 | 2,37 | 2,37 | -2,14% | - |
| 29.10.2024 | 2,42 | 2,45 | 2,40 | 2,43 | 0,21% | - |
| 28.10.2024 | 2,04 | 2,42 | 2,04 | 2,42 | 0,00% | - |
| 25.10.2024 | 2,42 | 2,44 | 2,37 | 2,42 | 0,21% | - |
| 24.10.2024 | 2,04 | 2,46 | 2,04 | 2,42 | -0,62% | - |
| 23.10.2024 | 2,49 | 2,49 | 2,42 | 2,43 | -2,21% | - |
| 22.10.2024 | 2,12 | 2,52 | 2,12 | 2,49 | -1,00% | - |
| 21.10.2024 | 2,53 | 2,54 | 2,50 | 2,51 | -0,59% | - |
| 18.10.2024 | 2,07 | 2,56 | 2,07 | 2,53 | 3,27% | - |
| 17.10.2024 | 2,04 | 2,45 | 2,04 | 2,45 | 1,24% | - |
| 16.10.2024 | 2,42 | 2,43 | 2,40 | 2,42 | 0,00% | - |
| 15.10.2024 | 2,42 | 2,44 | 2,40 | 2,42 | -0,21% | - |
| 14.10.2024 | 2,03 | 2,43 | 2,03 | 2,42 | 0,21% | - |
| 11.10.2024 | 2,40 | 2,42 | 2,36 | 2,42 | 0,84% | - |
| 10.10.2024 | 2,43 | 2,46 | 2,38 | 2,40 | -1,24% | - |
| 09.10.2024 | 2,04 | 2,45 | 2,04 | 2,43 | 0,21% | - |
| 08.10.2024 | 2,02 | 2,43 | 2,02 | 2,42 | 1,26% | - |
| 07.10.2024 | 2,04 | 2,43 | 2,04 | 2,39 | -1,44% | - |
| 04.10.2024 | 2,02 | 2,44 | 2,02 | 2,43 | 0,62% | - |
| 03.10.2024 | 2,03 | 2,44 | 2,03 | 2,41 | -0,21% | - |
| 02.10.2024 | 2,44 | 2,44 | 2,39 | 2,42 | -1,02% | - |
| 01.10.2024 | 2,44 | 2,48 | 2,42 | 2,44 | 0,21% | - |
| 30.09.2024 | 2,40 | 2,44 | 2,40 | 2,44 | 1,67% | - |
| 27.09.2024 | 2,43 | 2,43 | 2,39 | 2,40 | -1,24% | - |
| 26.09.2024 | 2,39 | 2,44 | 2,39 | 2,43 | 1,46% | - |
| 25.09.2024 | 2,02 | 2,42 | 2,02 | 2,39 | 0,00% | - |
| 24.09.2024 | 2,04 | 2,43 | 2,04 | 2,39 | -1,04% | - |
| 23.09.2024 | 2,03 | 2,42 | 2,03 | 2,42 | 0,42% | - |
| 20.09.2024 | 2,04 | 2,44 | 2,04 | 2,41 | -0,41% | - |
| 19.09.2024 | 2,03 | 2,44 | 2,03 | 2,42 | 0,21% | - |
| 18.09.2024 | 2,05 | 2,44 | 2,05 | 2,41 | -1,43% | - |
| 17.09.2024 | 2,45 | 2,45 | 2,42 | 2,45 | -0,20% | - |
| 16.09.2024 | 2,41 | 2,46 | 2,41 | 2,45 | 1,87% | - |
| 13.09.2024 | 2,03 | 2,45 | 2,03 | 2,41 | -0,62% | - |
| 12.09.2024 | 2,44 | 2,47 | 2,40 | 2,42 | -0,82% | - |
| 11.09.2024 | 2,07 | 2,47 | 2,07 | 2,44 | -0,20% | - |
| 10.09.2024 | 2,47 | 2,47 | 2,42 | 2,45 | -1,01% | - |
| 09.09.2024 | 2,47 | 2,47 | 2,44 | 2,47 | 0,41% | - |
| 06.09.2024 | 2,43 | 2,47 | 2,42 | 2,46 | 1,03% | - |
| 05.09.2024 | 2,40 | 2,46 | 2,40 | 2,44 | 1,46% | - |
| 04.09.2024 | 2,44 | 2,44 | 2,38 | 2,40 | -1,23% | - |
| 03.09.2024 | 2,43 | 2,47 | 2,43 | 2,43 | 0,00% | - |
| 02.09.2024 | 2,06 | 2,46 | 2,06 | 2,43 | -0,21% | - |
| 30.08.2024 | 2,38 | 2,44 | 2,38 | 2,44 | 20,54% | - |
| 29.08.2024 | 2,39 | 2,39 | 2,02 | 2,02 | -15,13% | - |
| 28.08.2024 | 2,38 | 2,39 | 2,37 | 2,38 | 0,42% | - |
| 27.08.2024 | 2,00 | 2,38 | 2,00 | 2,37 | 0,00% | - |
| 26.08.2024 | 2,37 | 2,40 | 2,35 | 2,37 | 0,00% | - |
| 23.08.2024 | 2,01 | 2,40 | 2,01 | 2,37 | -0,21% | - |
| 22.08.2024 | 2,02 | 2,43 | 2,02 | 2,38 | -0,63% | - |
| 21.08.2024 | 2,38 | 2,41 | 2,37 | 2,39 | 0,84% | - |
| 20.08.2024 | 2,03 | 2,45 | 2,03 | 2,37 | -1,04% | - |
| 19.08.2024 | 2,04 | 2,43 | 2,04 | 2,40 | -1,64% | - |
| 16.08.2024 | 2,04 | 2,46 | 2,04 | 2,44 | 0,21% | - |
| 15.08.2024 | 2,04 | 2,43 | 2,04 | 2,43 | 0,21% | - |
| 14.08.2024 | 2,01 | 2,43 | 2,01 | 2,43 | 1,68% | - |
| 13.08.2024 | 2,36 | 2,39 | 2,33 | 2,39 | 1,27% | - |
| 12.08.2024 | 1,97 | 2,38 | 1,97 | 2,36 | -0,21% | - |
| 09.08.2024 | 1,97 | 2,39 | 1,97 | 2,36 | 0,64% | - |
| 08.08.2024 | 2,36 | 2,38 | 2,30 | 2,35 | -0,85% | - |
| 07.08.2024 | 1,95 | 2,38 | 1,95 | 2,37 | 2,38% | - |
| 06.08.2024 | 2,28 | 2,33 | 2,24 | 2,31 | 1,54% | - |
| 05.08.2024 | 2,44 | 2,44 | 2,26 | 2,28 | -6,76% | - |
| 02.08.2024 | 2,51 | 2,51 | 2,44 | 2,44 | -2,79% | - |
| 01.08.2024 | 2,14 | 2,55 | 2,14 | 2,51 | -1,38% | - |
| 31.07.2024 | 2,15 | 2,56 | 2,15 | 2,55 | -0,39% | - |
| 30.07.2024 | 2,15 | 2,57 | 2,15 | 2,56 | 0,39% | - |
| 29.07.2024 | 2,15 | 2,56 | 2,15 | 2,55 | 0,20% | - |
| 26.07.2024 | 2,14 | 2,56 | 2,14 | 2,54 | 0,59% | - |
| 25.07.2024 | 2,16 | 2,56 | 2,16 | 2,53 | -1,37% | - |
| 24.07.2024 | 2,19 | 2,59 | 2,19 | 2,56 | -0,58% | - |
| 23.07.2024 | 2,57 | 2,59 | 2,56 | 2,58 | 0,39% | - |
| 22.07.2024 | 2,11 | 2,57 | 2,11 | 2,57 | 2,60% | - |
| 19.07.2024 | 2,09 | 2,50 | 2,09 | 2,50 | 1,01% | - |
| 18.07.2024 | 2,49 | 2,51 | 2,46 | 2,48 | -0,60% | - |
| 17.07.2024 | 2,49 | 2,52 | 2,49 | 2,49 | 0,00% | - |
| 16.07.2024 | 2,09 | 2,51 | 2,09 | 2,49 | 0,40% | - |
| 15.07.2024 | 2,51 | 2,52 | 2,46 | 2,48 | -1,00% | - |
| 12.07.2024 | 2,11 | 2,53 | 2,11 | 2,51 | 0,00% | - |
| 11.07.2024 | 2,53 | 2,56 | 2,49 | 2,51 | -0,20% | - |
| 10.07.2024 | 2,52 | 2,54 | 2,51 | 2,51 | 0,00% | - |
| 09.07.2024 | 2,12 | 2,54 | 2,12 | 2,51 | -0,20% | - |
| 08.07.2024 | 2,54 | 2,54 | 2,48 | 2,52 | -0,59% | - |