12,400€
0,40%
Echtzeit-Aktienkurs Maire Tecnimont S.p.A.
Bid:
Ask:
Aktienkurse zur Maire Tecnimont S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,01 | 13,05 | 12,40 | 12,40 | 0,40% | - |
| 14.10.2025 | 13,11 | 13,11 | 12,35 | 12,35 | -1,20% | - |
| 13.10.2025 | 13,25 | 13,34 | 12,50 | 12,50 | -3,10% | - |
| 10.10.2025 | 13,60 | 13,67 | 12,90 | 12,90 | -0,69% | 1.000,00 |
| 09.10.2025 | 13,57 | 13,73 | 12,99 | 12,99 | 1,48% | - |
| 08.10.2025 | 13,23 | 13,49 | 12,80 | 12,80 | 0,63% | - |
| 07.10.2025 | 13,00 | 13,31 | 12,72 | 12,72 | 2,33% | - |
| 06.10.2025 | 12,93 | 13,05 | 12,43 | 12,43 | 1,89% | - |
| 03.10.2025 | 12,75 | 13,02 | 12,20 | 12,20 | 0,91% | - |
| 02.10.2025 | 12,41 | 12,92 | 12,09 | 12,09 | 2,89% | - |
| 01.10.2025 | 12,62 | 12,64 | 11,75 | 11,75 | -2,81% | 900,00 |
| 30.09.2025 | 12,59 | 12,76 | 12,09 | 12,09 | 0,00% | - |
| 29.09.2025 | 12,47 | 12,78 | 12,09 | 12,09 | 1,68% | - |
| 26.09.2025 | 12,35 | 12,52 | 11,89 | 11,89 | -0,08% | - |
| 25.09.2025 | 12,43 | 12,44 | 11,90 | 11,90 | -4,26% | - |
| 24.09.2025 | 12,18 | 12,46 | 12,09 | 12,43 | 6,70% | - |
| 23.09.2025 | 12,21 | 12,34 | 11,65 | 11,65 | -0,34% | - |
| 22.09.2025 | 12,18 | 12,26 | 11,69 | 11,69 | -4,34% | - |
| 19.09.2025 | 12,45 | 12,47 | 12,22 | 12,22 | 3,38% | - |
| 18.09.2025 | 12,31 | 12,55 | 11,82 | 11,82 | -0,84% | - |
| 17.09.2025 | 12,41 | 12,48 | 11,92 | 11,92 | -0,75% | - |
| 16.09.2025 | 12,52 | 12,58 | 12,01 | 12,01 | 1,35% | - |
| 15.09.2025 | 12,39 | 12,53 | 11,85 | 11,85 | -3,74% | - |
| 12.09.2025 | 12,68 | 12,72 | 12,30 | 12,31 | -3,03% | - |
| 11.09.2025 | 12,21 | 12,78 | 12,21 | 12,70 | 8,32% | - |
| 10.09.2025 | 12,05 | 12,25 | 11,72 | 11,72 | -0,97% | - |
| 09.09.2025 | 11,90 | 11,94 | 11,82 | 11,84 | -0,38% | - |
| 08.09.2025 | 11,83 | 12,02 | 11,82 | 11,88 | 6,26% | - |
| 05.09.2025 | 12,10 | 12,12 | 11,18 | 11,18 | -7,03% | - |
| 04.09.2025 | 11,98 | 12,03 | 11,81 | 12,03 | 5,85% | - |
| 03.09.2025 | 12,17 | 12,17 | 11,36 | 11,36 | -0,44% | - |
| 02.09.2025 | 12,32 | 12,37 | 11,41 | 11,41 | -2,40% | - |
| 01.09.2025 | 12,37 | 12,43 | 11,69 | 11,69 | -0,85% | - |
| 29.08.2025 | 12,48 | 12,62 | 11,79 | 11,79 | -5,45% | - |
| 28.08.2025 | 12,39 | 12,51 | 12,33 | 12,47 | 0,65% | - |
| 27.08.2025 | 12,43 | 12,44 | 12,21 | 12,39 | -0,56% | - |
| 26.08.2025 | 12,52 | 12,52 | 12,27 | 12,46 | -0,48% | - |
| 25.08.2025 | 12,59 | 12,71 | 12,44 | 12,52 | -0,56% | - |
| 22.08.2025 | 12,59 | 12,73 | 12,51 | 12,59 | 0,08% | - |
| 21.08.2025 | 12,63 | 12,84 | 12,53 | 12,58 | 2,65% | - |
| 20.08.2025 | 12,34 | 12,36 | 12,22 | 12,26 | -0,69% | - |
| 19.08.2025 | 12,63 | 12,67 | 12,32 | 12,34 | -1,99% | - |
| 18.08.2025 | 12,41 | 12,60 | 12,27 | 12,59 | 2,15% | - |
| 15.08.2025 | 12,32 | 12,33 | 12,32 | 12,33 | 0,69% | - |
| 14.08.2025 | 12,27 | 12,34 | 12,22 | 12,24 | -0,29% | - |
| 13.08.2025 | 12,80 | 12,81 | 12,23 | 12,28 | -2,66% | - |
| 12.08.2025 | 12,42 | 12,62 | 12,35 | 12,61 | 2,06% | - |
| 11.08.2025 | 12,22 | 12,37 | 12,17 | 12,36 | 0,90% | - |
| 08.08.2025 | 12,33 | 12,42 | 12,20 | 12,25 | -0,37% | - |
| 07.08.2025 | 12,17 | 12,43 | 12,14 | 12,29 | 0,99% | - |
| 06.08.2025 | 12,19 | 12,29 | 12,04 | 12,17 | -0,12% | - |
| 05.08.2025 | 12,09 | 12,29 | 12,02 | 12,19 | 1,46% | - |
| 04.08.2025 | 11,68 | 12,02 | 11,68 | 12,01 | 2,87% | - |
| 01.08.2025 | 12,03 | 12,42 | 11,64 | 11,68 | -3,15% | - |
| 31.07.2025 | 12,13 | 12,21 | 11,55 | 12,06 | -0,70% | - |
| 30.07.2025 | 12,26 | 12,31 | 12,10 | 12,14 | -1,30% | - |
| 29.07.2025 | 12,15 | 12,44 | 12,15 | 12,30 | 1,53% | - |
| 28.07.2025 | 12,22 | 12,35 | 12,11 | 12,12 | -0,86% | 200,00 |
| 25.07.2025 | 12,24 | 12,33 | 12,18 | 12,22 | -0,73% | - |
| 24.07.2025 | 12,15 | 12,47 | 12,15 | 12,31 | 1,61% | - |
| 23.07.2025 | 12,04 | 12,16 | 11,96 | 12,12 | 0,71% | - |
| 22.07.2025 | 12,16 | 12,17 | 11,94 | 12,03 | -1,55% | - |
| 21.07.2025 | 12,25 | 12,37 | 12,12 | 12,22 | -0,12% | - |
| 18.07.2025 | 12,18 | 12,37 | 12,17 | 12,24 | 1,45% | - |
| 17.07.2025 | 12,09 | 12,14 | 11,83 | 12,06 | -0,25% | - |
| 16.07.2025 | 12,24 | 12,28 | 12,07 | 12,09 | -1,39% | - |
| 15.07.2025 | 12,32 | 12,39 | 12,26 | 12,26 | 0,08% | - |
| 14.07.2025 | 12,09 | 12,30 | 12,07 | 12,25 | 0,29% | - |
| 11.07.2025 | 12,14 | 12,28 | 12,07 | 12,22 | -0,12% | - |
| 10.07.2025 | 12,21 | 12,33 | 12,15 | 12,23 | 0,62% | - |
| 09.07.2025 | 11,99 | 12,28 | 11,97 | 12,16 | 1,63% | - |
| 08.07.2025 | 11,98 | 12,03 | 11,94 | 11,96 | 0,25% | - |
| 07.07.2025 | 11,51 | 11,97 | 11,51 | 11,93 | 3,74% | - |
| 04.07.2025 | 11,48 | 11,57 | 11,45 | 11,50 | 0,31% | - |
| 03.07.2025 | 10,81 | 11,49 | 10,81 | 11,47 | 0,66% | - |
| 02.07.2025 | 11,27 | 11,39 | 11,12 | 11,39 | 1,88% | - |
| 01.07.2025 | 11,35 | 11,40 | 11,16 | 11,18 | -0,13% | - |
| 30.06.2025 | 11,33 | 11,33 | 11,16 | 11,20 | 0,18% | - |
| 27.06.2025 | 10,50 | 11,22 | 10,50 | 11,18 | 0,99% | - |
| 26.06.2025 | 10,43 | 11,14 | 10,43 | 11,07 | 0,50% | - |
| 25.06.2025 | 10,39 | 11,15 | 10,39 | 11,01 | 0,55% | - |
| 24.06.2025 | 10,25 | 11,06 | 10,25 | 10,95 | 1,44% | - |
| 23.06.2025 | 10,34 | 10,96 | 10,34 | 10,80 | -0,96% | - |
| 20.06.2025 | 10,71 | 10,94 | 10,70 | 10,90 | 1,77% | - |
| 19.06.2025 | 10,53 | 11,10 | 10,53 | 10,71 | -3,51% | - |
| 18.06.2025 | 10,51 | 11,16 | 10,51 | 11,10 | 0,18% | - |
| 17.06.2025 | 10,45 | 11,24 | 10,45 | 11,08 | 0,59% | - |
| 16.06.2025 | 11,10 | 11,16 | 10,99 | 11,02 | -0,77% | - |
| 13.06.2025 | 10,64 | 11,45 | 10,64 | 11,10 | -1,03% | - |
| 12.06.2025 | 11,23 | 11,29 | 10,36 | 11,22 | -0,13% | 1.200,00 |
| 11.06.2025 | 10,77 | 11,47 | 10,77 | 11,23 | -1,06% | - |
| 10.06.2025 | 10,91 | 11,56 | 10,91 | 11,35 | -1,30% | - |
| 09.06.2025 | 11,02 | 11,67 | 11,02 | 11,50 | -0,95% | - |
| 06.06.2025 | 10,90 | 11,68 | 10,90 | 11,61 | 1,04% | - |
| 05.06.2025 | 11,35 | 11,49 | 11,35 | 11,49 | 1,28% | - |
| 04.06.2025 | 10,70 | 11,49 | 10,70 | 11,35 | 0,53% | - |
| 03.06.2025 | 11,44 | 11,46 | 11,20 | 11,29 | -1,35% | - |
| 02.06.2025 | 11,23 | 11,49 | 11,23 | 11,44 | 1,87% | - |
| 30.05.2025 | 10,45 | 11,31 | 10,45 | 11,23 | 1,91% | - |
| 29.05.2025 | 10,71 | 11,35 | 10,71 | 11,02 | -2,35% | - |