12,205€
1,03%
Echtzeit-Aktienkurs Maire Tecnimont S.p.A.
Bid:
Ask:
Aktienkurse zur Maire Tecnimont S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 12,19 | 12,31 | 12,12 | 12,21 | 0,16% | - |
| 03.09.2026 | 12,06 | 12,26 | 12,04 | 12,19 | 1,04% | - |
| 02.09.2026 | 12,44 | 12,46 | 12,00 | 12,06 | -3,09% | - |
| 01.09.2026 | 12,49 | 12,68 | 12,37 | 12,45 | -0,28% | - |
| 31.08.2026 | 12,63 | 13,36 | 12,45 | 12,48 | -1,03% | - |
| 28.08.2026 | 12,65 | 12,87 | 12,61 | 12,61 | -0,24% | - |
| 27.08.2026 | 12,15 | 12,79 | 12,04 | 12,64 | 3,44% | - |
| 26.08.2026 | 12,06 | 12,34 | 12,06 | 12,22 | 1,54% | 4.400,00 |
| 25.08.2026 | 12,07 | 12,22 | 12,00 | 12,04 | 0,04% | 23.920,00 |
| 24.08.2026 | 12,10 | 12,23 | 11,98 | 12,03 | 0,25% | 22.800,00 |
| 21.08.2026 | 12,06 | 12,28 | 11,98 | 12,00 | 0,00% | - |
| 20.08.2026 | 11,97 | 12,24 | 11,96 | 12,00 | 0,29% | - |
| 19.08.2026 | 12,00 | 12,14 | 11,90 | 11,97 | 0,55% | - |
| 18.08.2026 | 12,35 | 12,42 | 11,89 | 11,90 | -3,64% | 3.400,00 |
| 17.08.2026 | 12,41 | 12,74 | 12,33 | 12,35 | -0,48% | 3.600,00 |
| 14.08.2026 | 12,78 | 12,96 | 12,30 | 12,41 | -0,96% | 7.558,00 |
| 13.08.2026 | 12,49 | 12,58 | 12,31 | 12,53 | 1,33% | - |
| 12.08.2026 | 12,42 | 12,65 | 12,30 | 12,37 | -0,48% | 2.500,00 |
| 11.08.2026 | 12,28 | 12,53 | 12,26 | 12,43 | 1,18% | 5.100,00 |
| 10.08.2026 | 12,40 | 12,49 | 12,25 | 12,28 | -0,93% | - |
| 07.08.2026 | 12,58 | 12,65 | 12,39 | 12,40 | -1,20% | - |
| 06.08.2026 | 12,60 | 12,76 | 12,55 | 12,55 | -0,48% | - |
| 05.08.2026 | 12,74 | 13,03 | 12,60 | 12,61 | -0,20% | - |
| 04.08.2026 | 12,73 | 13,06 | 12,63 | 12,63 | -0,71% | - |
| 03.08.2026 | 12,90 | 13,22 | 12,69 | 12,72 | -1,40% | - |
| 31.07.2026 | 13,04 | 13,36 | 12,90 | 12,90 | -0,92% | - |
| 30.07.2026 | 12,85 | 13,10 | 12,52 | 13,02 | 1,36% | - |
| 29.07.2026 | 12,92 | 13,16 | 12,77 | 12,85 | 0,20% | - |
| 28.07.2026 | 13,69 | 13,73 | 12,76 | 12,82 | -5,60% | - |
| 27.07.2026 | 14,01 | 14,10 | 13,58 | 13,58 | -2,76% | 5.863,00 |
| 24.07.2026 | 13,95 | 14,11 | 13,84 | 13,97 | 0,36% | - |
| 23.07.2026 | 13,90 | 13,99 | 13,65 | 13,92 | -0,39% | - |
| 22.07.2026 | 13,93 | 14,11 | 13,82 | 13,97 | 0,32% | - |
| 21.07.2026 | 13,82 | 14,04 | 13,81 | 13,93 | 1,42% | - |
| 20.07.2026 | 13,81 | 15,78 | 13,52 | 13,73 | -0,36% | - |
| 17.07.2026 | 13,89 | 13,89 | 13,59 | 13,78 | -0,76% | - |
| 16.07.2026 | 14,15 | 14,16 | 13,67 | 13,89 | -1,17% | - |
| 15.07.2026 | 14,15 | 14,20 | 13,96 | 14,05 | 0,00% | - |
| 14.07.2026 | 14,14 | 14,27 | 13,94 | 14,05 | -0,60% | - |
| 13.07.2026 | 14,38 | 14,39 | 13,93 | 14,14 | -1,12% | - |
| 09.07.2026 | 14,08 | 14,40 | 14,06 | 14,30 | 1,56% | - |
| 08.07.2026 | 14,24 | 14,34 | 13,88 | 14,08 | -0,46% | - |
| 07.07.2026 | 14,90 | 14,90 | 14,14 | 14,14 | -5,07% | 500,00 |
| 06.07.2026 | 14,79 | 15,09 | 14,57 | 14,90 | 0,74% | - |
| 03.07.2026 | 14,41 | 14,81 | 14,40 | 14,79 | 2,64% | 2.256,00 |
| 02.07.2026 | 14,36 | 14,56 | 14,20 | 14,41 | 0,35% | - |
| 01.07.2026 | 14,33 | 14,55 | 14,29 | 14,36 | 0,28% | - |
| 30.06.2026 | 14,12 | 14,49 | 14,11 | 14,32 | 1,42% | - |
| 29.06.2026 | 14,00 | 14,20 | 13,88 | 14,12 | 1,55% | - |
| 26.06.2026 | 14,19 | 14,19 | 13,89 | 13,90 | -2,01% | - |
| 25.06.2026 | 14,54 | 14,60 | 14,12 | 14,19 | -1,77% | - |
| 24.06.2026 | 14,96 | 14,96 | 14,39 | 14,44 | -3,44% | - |
| 23.06.2026 | 15,06 | 15,07 | 14,36 | 14,96 | -0,73% | - |
| 22.06.2026 | 15,32 | 15,38 | 15,02 | 15,07 | -1,08% | - |
| 19.06.2026 | 15,32 | 15,46 | 15,21 | 15,23 | 0,00% | - |
| 18.06.2026 | 15,76 | 15,84 | 15,23 | 15,23 | -3,33% | - |
| 17.06.2026 | 15,78 | 16,03 | 15,62 | 15,76 | -0,16% | - |
| 16.06.2026 | 15,66 | 15,99 | 15,57 | 15,78 | 0,80% | - |
| 15.06.2026 | 15,09 | 15,99 | 15,08 | 15,66 | 3,68% | 19.500,00 |
| 12.06.2026 | 14,20 | 15,14 | 14,20 | 15,10 | 6,30% | - |
| 11.06.2026 | 13,89 | 14,21 | 13,65 | 14,21 | 2,42% | 13.200,00 |
| 10.06.2026 | 14,05 | 14,16 | 13,69 | 13,87 | -1,35% | - |
| 09.06.2026 | 14,79 | 14,88 | 14,05 | 14,06 | -5,45% | 1.377,00 |
| 08.06.2026 | 14,86 | 14,98 | 14,55 | 14,87 | -0,57% | - |
| 05.06.2026 | 15,16 | 15,36 | 14,96 | 14,96 | -1,32% | - |
| 04.06.2026 | 14,78 | 15,32 | 14,74 | 15,16 | 3,80% | - |
| 03.06.2026 | 14,82 | 14,85 | 14,57 | 14,60 | -1,52% | - |
| 02.06.2026 | 14,54 | 14,86 | 14,44 | 14,83 | 2,00% | - |
| 01.06.2026 | 14,64 | 14,73 | 14,42 | 14,54 | -0,75% | - |
| 29.05.2026 | 14,36 | 14,74 | 14,36 | 14,65 | 1,95% | - |
| 28.05.2026 | 14,22 | 14,93 | 14,19 | 14,37 | 1,06% | - |
| 27.05.2026 | 14,55 | 14,55 | 14,09 | 14,22 | -2,27% | - |
| 26.05.2026 | 14,60 | 14,70 | 14,47 | 14,55 | -0,58% | - |
| 25.05.2026 | 14,56 | 14,93 | 14,54 | 14,63 | 0,65% | 3.600,00 |
| 22.05.2026 | 14,60 | 14,82 | 14,45 | 14,54 | -0,41% | - |
| 21.05.2026 | 14,66 | 14,99 | 14,59 | 14,60 | -0,38% | 16.450,00 |
| 20.05.2026 | 14,04 | 15,05 | 14,04 | 14,65 | 4,20% | - |
| 19.05.2026 | 14,16 | 14,32 | 13,91 | 14,06 | -0,88% | 60.000,00 |
| 18.05.2026 | 14,43 | 14,51 | 13,95 | 14,19 | -2,21% | - |
| 15.05.2026 | 14,70 | 14,82 | 14,44 | 14,51 | -2,09% | - |
| 14.05.2026 | 14,76 | 14,88 | 14,74 | 14,82 | 0,37% | - |
| 13.05.2026 | 14,85 | 15,14 | 14,73 | 14,76 | -0,40% | - |
| 12.05.2026 | 15,23 | 15,27 | 14,81 | 14,82 | -2,95% | - |
| 11.05.2026 | 15,55 | 15,60 | 14,97 | 15,27 | -2,05% | 575,00 |
| 08.05.2026 | 15,62 | 15,81 | 15,56 | 15,59 | -0,03% | - |
| 07.05.2026 | 16,19 | 16,58 | 15,57 | 15,60 | -3,50% | - |
| 06.05.2026 | 16,07 | 16,69 | 15,95 | 16,16 | 1,32% | 9.000,00 |
| 05.05.2026 | 15,39 | 16,14 | 15,38 | 15,95 | 3,94% | 3.360,00 |
| 04.05.2026 | 15,73 | 15,98 | 15,35 | 15,35 | -2,26% | 3.450,00 |
| 30.04.2026 | 16,33 | 16,51 | 15,35 | 15,70 | -4,50% | - |
| 29.04.2026 | 14,67 | 16,79 | 14,55 | 16,44 | 12,30% | 1.560,00 |
| 28.04.2026 | 14,67 | 14,85 | 14,50 | 14,64 | -0,24% | - |
| 27.04.2026 | 14,67 | 14,91 | 14,58 | 14,68 | 0,51% | - |
| 24.04.2026 | 14,87 | 14,88 | 14,60 | 14,60 | -1,58% | - |
| 23.04.2026 | 14,43 | 14,91 | 14,37 | 14,84 | 2,38% | - |
| 22.04.2026 | 14,76 | 14,80 | 14,47 | 14,49 | -0,34% | - |
| 21.04.2026 | 14,76 | 14,85 | 14,53 | 14,54 | -1,19% | - |
| 20.04.2026 | 15,08 | 15,14 | 14,52 | 14,72 | -3,63% | 8.200,00 |
| 17.04.2026 | 15,20 | 15,44 | 14,97 | 15,27 | 0,46% | - |
| 16.04.2026 | 15,49 | 15,69 | 15,11 | 15,20 | -1,62% | - |