2,265€
-0,66%
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 | 2,30 | 2,30 | 2,25 | 2,27 | -1,52% | - |
| 21.11.2024 | 2,32 | 2,32 | 2,26 | 2,30 | 1,32% | - |
| 20.11.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -0,87% | - |
| 19.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,87% | - |
| 18.11.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,86% | - |
| 15.11.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,87% | - |
| 14.11.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,43% | - |
| 13.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,28% | - |
| 12.11.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,86% | - |
| 11.11.2024 | 2,31 | 2,33 | 2,31 | 2,33 | 2,19% | 55,00 |
| 08.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,15% | - |
| 07.11.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -0,85% | - |
| 06.11.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 1,29% | - |
| 05.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,28% | - |
| 04.11.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 1,73% | - |
| 01.11.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -1,70% | - |
| 31.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -2,08% | - |
| 30.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,13% | - |
| 29.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -2,08% | - |
| 28.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 25.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,41% | - |
| 24.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | - |
| 23.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,02% | - |
| 22.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,20% | - |
| 21.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 18.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 17.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 16.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 15.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 14.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 2,58% | - |
| 11.10.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,51% | - |
| 10.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 09.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,84% | - |
| 08.10.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,25% | - |
| 07.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 04.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 03.10.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | - |
| 02.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,41% | - |
| 01.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | - |
| 30.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 27.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 26.09.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,27% | - |
| 25.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 24.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 23.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 20.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 19.09.2024 | 2,40 | 2,44 | 2,40 | 2,44 | 1,24% | 20,00 |
| 18.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | - |
| 17.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,26% | - |
| 16.09.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 13.09.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 12.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 11.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 10.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | - |
| 09.09.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 06.09.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |
| 05.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 04.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 03.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 02.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 2,55% | - |
| 30.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | - |
| 29.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | - |
| 28.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | - |
| 27.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | - |
| 26.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | - |
| 23.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -2,89% | - |
| 22.08.2024 | 2,36 | 2,42 | 2,36 | 2,42 | 2,98% | 2,00 |
| 21.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,42% | - |
| 20.08.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 19.08.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -2,07% | - |
| 16.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,26% | - |
| 15.08.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 14.08.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,70% | - |
| 13.08.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,43% | - |
| 12.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 09.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 08.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,18% | - |
| 07.08.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 1,78% | - |
| 06.08.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -6,64% | - |
| 05.08.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -2,43% | - |
| 02.08.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,59% | - |
| 01.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,40% | - |
| 31.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 30.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 29.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 26.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 25.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 24.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | - |
| 23.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 2,02% | - |
| 22.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,06% | - |
| 19.07.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,22% | - |
| 18.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 17.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 16.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | - |
| 15.07.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -1,61% | - |
| 12.07.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 11.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,40% | - |
| 10.07.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,80% | - |
| 09.07.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 08.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |