15,700€
-4,50%
Echtzeit-Aktienkurs Maire Tecnimont S.p.A.
Bid:
Ask:
Aktienkurse zur Maire Tecnimont S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 15,06 | 15,63 | 15,06 | 15,45 | 2,59% | - |
| 14.04.2026 | 14,89 | 15,18 | 14,87 | 15,06 | 1,04% | - |
| 13.04.2026 | 14,67 | 14,91 | 14,46 | 14,91 | 0,91% | - |
| 10.04.2026 | 14,88 | 15,07 | 14,76 | 14,77 | -0,71% | - |
| 09.04.2026 | 14,61 | 14,91 | 14,56 | 14,88 | 1,22% | - |
| 08.04.2026 | 14,23 | 14,83 | 13,55 | 14,70 | 8,01% | - |
| 07.04.2026 | 13,83 | 13,98 | 13,38 | 13,61 | -1,77% | - |
| 02.04.2026 | 13,42 | 13,99 | 13,39 | 13,85 | 0,47% | - |
| 01.04.2026 | 13,34 | 13,94 | 13,30 | 13,79 | 3,61% | 324,00 |
| 31.03.2026 | 13,15 | 13,32 | 12,98 | 13,31 | 2,74% | - |
| 30.03.2026 | 12,99 | 13,24 | 12,71 | 12,95 | -0,19% | - |
| 27.03.2026 | 13,22 | 13,23 | 12,84 | 12,98 | -1,74% | - |
| 26.03.2026 | 13,51 | 13,63 | 13,07 | 13,21 | -2,29% | 11.400,00 |
| 25.03.2026 | 13,13 | 13,59 | 13,01 | 13,52 | 7,60% | 22.040,00 |
| 24.03.2026 | 12,74 | 12,85 | 12,42 | 12,56 | -2,22% | - |
| 23.03.2026 | 12,01 | 13,03 | 11,81 | 12,85 | 5,68% | - |
| 20.03.2026 | 12,49 | 12,86 | 12,15 | 12,16 | -2,88% | - |
| 19.03.2026 | 13,10 | 13,12 | 12,28 | 12,52 | -4,57% | - |
| 18.03.2026 | 12,73 | 13,12 | 12,63 | 13,12 | 3,80% | - |
| 17.03.2026 | 12,83 | 12,89 | 12,43 | 12,64 | -1,94% | - |
| 16.03.2026 | 12,98 | 12,98 | 12,57 | 12,89 | -0,12% | - |
| 13.03.2026 | 13,33 | 13,35 | 12,77 | 12,90 | -3,19% | - |
| 12.03.2026 | 13,82 | 13,82 | 13,07 | 13,33 | -3,55% | - |
| 11.03.2026 | 13,86 | 13,93 | 13,58 | 13,82 | -0,22% | - |
| 10.03.2026 | 13,38 | 14,02 | 13,32 | 13,85 | 3,24% | - |
| 09.03.2026 | 13,23 | 13,73 | 13,08 | 13,41 | -2,54% | - |
| 06.03.2026 | 13,66 | 14,11 | 13,62 | 13,76 | 0,99% | - |
| 05.03.2026 | 13,98 | 14,52 | 13,54 | 13,63 | -2,78% | - |
| 04.03.2026 | 13,05 | 14,11 | 12,81 | 14,02 | 6,86% | - |
| 03.03.2026 | 14,28 | 14,43 | 12,66 | 13,12 | -9,08% | - |
| 02.03.2026 | 15,15 | 15,37 | 14,26 | 14,43 | -6,09% | - |
| 27.02.2026 | 15,41 | 15,59 | 15,31 | 15,36 | -0,39% | - |
| 26.02.2026 | 15,33 | 15,49 | 15,16 | 15,42 | 0,39% | - |
| 25.02.2026 | 15,30 | 15,54 | 15,30 | 15,36 | 0,33% | - |
| 24.02.2026 | 15,29 | 15,53 | 15,26 | 15,31 | 0,23% | - |
| 23.02.2026 | 15,48 | 15,66 | 15,27 | 15,28 | -1,58% | - |
| 20.02.2026 | 15,33 | 15,64 | 15,20 | 15,52 | 1,44% | - |
| 19.02.2026 | 15,96 | 16,02 | 14,89 | 15,30 | -4,46% | 550,00 |
| 18.02.2026 | 15,70 | 16,10 | 15,60 | 16,02 | 2,07% | - |
| 17.02.2026 | 15,62 | 15,70 | 15,47 | 15,69 | 0,32% | - |
| 16.02.2026 | 15,46 | 15,85 | 15,39 | 15,64 | 1,26% | - |
| 13.02.2026 | 15,70 | 15,74 | 15,26 | 15,45 | -1,12% | - |
| 12.02.2026 | 15,96 | 16,18 | 15,62 | 15,62 | -1,95% | - |
| 11.02.2026 | 15,66 | 15,94 | 15,51 | 15,93 | 1,82% | - |
| 10.02.2026 | 15,91 | 15,93 | 15,64 | 15,65 | -1,73% | 2.900,00 |
| 09.02.2026 | 15,39 | 15,96 | 15,37 | 15,92 | 4,26% | - |
| 06.02.2026 | 15,15 | 15,42 | 15,10 | 15,27 | 1,53% | - |
| 05.02.2026 | 14,80 | 15,32 | 14,79 | 15,04 | 2,31% | - |
| 04.02.2026 | 15,52 | 15,57 | 14,46 | 14,70 | -4,48% | - |
| 03.02.2026 | 15,35 | 15,68 | 15,20 | 15,39 | 0,52% | 6.230,00 |
| 02.02.2026 | 14,59 | 15,32 | 14,52 | 15,31 | 4,11% | - |
| 30.01.2026 | 14,58 | 14,80 | 14,46 | 14,71 | 0,82% | - |
| 29.01.2026 | 14,51 | 14,96 | 14,49 | 14,59 | 0,41% | - |
| 28.01.2026 | 14,54 | 14,65 | 14,40 | 14,53 | 0,14% | - |
| 27.01.2026 | 14,50 | 14,60 | 14,40 | 14,51 | 0,24% | - |
| 26.01.2026 | 14,32 | 14,51 | 14,22 | 14,47 | 1,54% | - |
| 23.01.2026 | 14,27 | 14,37 | 14,24 | 14,25 | 0,64% | - |
| 22.01.2026 | 13,71 | 14,43 | 13,70 | 14,16 | 3,36% | - |
| 21.01.2026 | 13,68 | 13,95 | 13,60 | 13,70 | 0,37% | - |
| 20.01.2026 | 13,69 | 13,75 | 13,19 | 13,65 | -0,66% | - |
| 19.01.2026 | 13,77 | 13,96 | 13,63 | 13,74 | -1,51% | - |
| 16.01.2026 | 13,19 | 13,95 | 13,13 | 13,95 | 5,92% | - |
| 15.01.2026 | 13,28 | 13,36 | 13,08 | 13,17 | -0,53% | - |
| 14.01.2026 | 13,23 | 13,34 | 13,14 | 13,24 | 0,08% | - |
| 13.01.2026 | 13,35 | 13,42 | 13,18 | 13,23 | -1,23% | - |
| 12.01.2026 | 13,45 | 13,51 | 13,28 | 13,40 | 0,19% | - |
| 09.01.2026 | 13,25 | 13,46 | 13,14 | 13,37 | 0,94% | - |
| 08.01.2026 | 13,33 | 13,49 | 13,24 | 13,25 | -0,79% | 25.016,00 |
| 07.01.2026 | 13,29 | 13,44 | 13,19 | 13,35 | 1,06% | - |
| 06.01.2026 | 13,29 | 13,51 | 13,21 | 13,21 | 0,46% | 4.500,00 |
| 05.01.2026 | 13,23 | 13,42 | 13,01 | 13,15 | 0,69% | - |
| 02.01.2026 | 13,10 | 13,22 | 13,05 | 13,06 | 6,53% | - |
| 30.12.2025 | 12,92 | 13,13 | 12,26 | 12,26 | -1,29% | - |
| 29.12.2025 | 13,13 | 13,23 | 12,42 | 12,42 | -4,57% | - |
| 23.12.2025 | 13,09 | 13,14 | 12,98 | 13,02 | 4,12% | - |
| 22.12.2025 | 12,88 | 13,10 | 12,50 | 12,50 | -3,03% | - |
| 19.12.2025 | 12,58 | 12,97 | 12,49 | 12,89 | 2,96% | - |
| 18.12.2025 | 12,38 | 12,67 | 12,37 | 12,52 | 5,30% | - |
| 17.12.2025 | 12,75 | 12,80 | 11,89 | 11,89 | -6,71% | - |
| 16.12.2025 | 12,81 | 12,88 | 12,68 | 12,75 | -0,66% | - |
| 15.12.2025 | 12,56 | 12,89 | 12,45 | 12,83 | 2,52% | - |
| 12.12.2025 | 12,56 | 12,80 | 12,47 | 12,52 | -0,79% | - |
| 11.12.2025 | 12,91 | 12,96 | 12,55 | 12,62 | -2,21% | - |
| 10.12.2025 | 12,88 | 13,00 | 12,76 | 12,90 | 5,56% | - |
| 09.12.2025 | 13,03 | 13,11 | 12,22 | 12,22 | -2,32% | - |
| 08.12.2025 | 12,84 | 13,07 | 12,51 | 12,51 | 2,63% | - |
| 05.12.2025 | 12,91 | 13,12 | 12,19 | 12,19 | -1,06% | - |
| 04.12.2025 | 12,90 | 12,92 | 12,32 | 12,32 | 0,82% | - |
| 03.12.2025 | 12,91 | 13,06 | 12,22 | 12,22 | -0,16% | - |