9,328€
0,89%
Echtzeit-Aktienkurs Tecnicas Reunidas S.A.
Bid:
Ask:
Aktienkurse zur Tecnicas Reunidas S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 9,29 | 9,49 | 9,20 | 9,31 | 0,73% | - |
| 23.04.2024 | 9,11 | 9,27 | 9,03 | 9,25 | 1,99% | 177.042,00 |
| 22.04.2024 | 9,05 | 9,09 | 8,96 | 9,07 | 0,11% | 158.888,00 |
| 19.04.2024 | 8,91 | 9,07 | 8,62 | 9,06 | 1,29% | 227.400,00 |
| 18.04.2024 | 8,86 | 8,99 | 8,78 | 8,94 | 1,19% | 163.921,00 |
| 17.04.2024 | 8,61 | 8,93 | 8,61 | 8,84 | 3,45% | 221.203,00 |
| 16.04.2024 | 8,80 | 8,85 | 8,51 | 8,54 | -4,15% | 253.333,00 |
| 15.04.2024 | 9,28 | 9,38 | 8,85 | 8,91 | -3,99% | 288.535,00 |
| 12.04.2024 | 9,22 | 9,55 | 9,18 | 9,28 | -0,05% | 421.701,00 |
| 11.04.2024 | 9,09 | 9,45 | 9,00 | 9,29 | 1,20% | 572.202,00 |
| 10.04.2024 | 8,57 | 9,25 | 8,50 | 9,18 | 7,88% | 753.983,00 |
| 09.04.2024 | 8,15 | 8,70 | 8,15 | 8,51 | 4,10% | 436.888,00 |
| 08.04.2024 | 8,12 | 8,24 | 8,10 | 8,17 | 0,49% | 193.904,00 |
| 05.04.2024 | 8,14 | 8,20 | 7,98 | 8,13 | -0,61% | 161.495,00 |
| 04.04.2024 | 8,08 | 8,23 | 8,06 | 8,18 | 2,00% | 243.359,00 |
| 03.04.2024 | 7,78 | 8,03 | 7,73 | 8,02 | 3,55% | 269.379,00 |
| 02.04.2024 | 7,54 | 7,76 | 7,54 | 7,75 | 2,99% | 207.279,00 |
| 28.03.2024 | 7,44 | 7,53 | 7,36 | 7,52 | 1,42% | 127.261,00 |
| 27.03.2024 | 7,37 | 7,44 | 7,30 | 7,42 | 0,95% | 130.237,00 |
| 26.03.2024 | 7,14 | 7,40 | 7,14 | 7,35 | 0,41% | 164.926,00 |
| 25.03.2024 | 7,18 | 7,40 | 7,15 | 7,32 | 2,74% | 151.108,00 |
| 22.03.2024 | 7,08 | 7,17 | 7,08 | 7,12 | -0,14% | 132.157,00 |
| 21.03.2024 | 7,09 | 7,16 | 7,07 | 7,13 | 0,56% | 204.779,00 |
| 20.03.2024 | 7,17 | 7,17 | 7,07 | 7,09 | -0,77% | 108.735,00 |
| 19.03.2024 | 7,13 | 7,17 | 7,00 | 7,15 | 0,21% | 128.491,00 |
| 18.03.2024 | 7,33 | 7,37 | 7,13 | 7,13 | -2,60% | 111.682,00 |
| 15.03.2024 | 7,38 | 7,44 | 7,31 | 7,32 | -0,41% | 145.900,00 |
| 14.03.2024 | 7,16 | 7,39 | 7,16 | 7,35 | 3,30% | 187.504,00 |
| 13.03.2024 | 7,04 | 7,21 | 7,00 | 7,12 | 0,57% | 214.124,00 |
| 12.03.2024 | 7,15 | 7,18 | 6,99 | 7,08 | -0,28% | 216.035,00 |
| 11.03.2024 | 7,13 | 7,20 | 7,07 | 7,10 | -0,14% | 154.890,00 |
| 08.03.2024 | 7,29 | 7,32 | 7,11 | 7,11 | -2,27% | 213.084,00 |
| 07.03.2024 | 7,38 | 7,39 | 7,25 | 7,27 | -1,76% | 204.460,00 |
| 06.03.2024 | 7,46 | 7,61 | 7,40 | 7,40 | -1,60% | 155.221,00 |
| 05.03.2024 | 7,40 | 7,53 | 7,39 | 7,52 | 1,21% | 107.089,00 |
| 04.03.2024 | 7,49 | 7,52 | 7,28 | 7,43 | -0,93% | 257.294,00 |
| 01.03.2024 | 7,89 | 8,01 | 7,43 | 7,50 | -4,15% | 412.337,00 |
| 29.02.2024 | 8,00 | 8,03 | 7,32 | 7,83 | -0,45% | 663.782,00 |
| 28.02.2024 | 7,92 | 7,93 | 7,70 | 7,86 | -0,76% | 141.689,00 |
| 27.02.2024 | 7,79 | 7,95 | 7,64 | 7,92 | 1,73% | 170.133,00 |
| 26.02.2024 | 7,70 | 7,80 | 7,57 | 7,79 | 1,57% | 245.898,00 |
| 23.02.2024 | 7,76 | 7,76 | 7,60 | 7,67 | -1,22% | 97.065,00 |
| 22.02.2024 | 7,67 | 7,80 | 7,66 | 7,76 | 1,97% | 289.270,00 |
| 21.02.2024 | 7,51 | 7,64 | 7,45 | 7,61 | 1,40% | 116.237,00 |
| 20.02.2024 | 7,70 | 7,70 | 7,51 | 7,51 | -1,83% | 96.624,00 |
| 19.02.2024 | 7,70 | 7,71 | 7,62 | 7,65 | -0,52% | 83.108,00 |
| 16.02.2024 | 7,64 | 7,89 | 7,63 | 7,69 | 1,32% | 127.138,00 |
| 15.02.2024 | 7,62 | 7,64 | 7,54 | 7,59 | 0,20% | 102.778,00 |
| 14.02.2024 | 7,63 | 7,69 | 7,57 | 7,57 | -1,50% | 91.972,00 |
| 13.02.2024 | 7,73 | 7,79 | 7,62 | 7,69 | -0,77% | 119.565,00 |
| 12.02.2024 | 7,65 | 7,77 | 7,63 | 7,75 | 1,51% | 114.116,00 |
| 09.02.2024 | 7,66 | 7,73 | 7,61 | 7,63 | -0,97% | 89.715,00 |
| 08.02.2024 | 7,59 | 7,74 | 7,58 | 7,71 | 2,05% | 120.078,00 |
| 07.02.2024 | 7,73 | 7,73 | 7,53 | 7,55 | -2,01% | 114.196,00 |
| 06.02.2024 | 7,59 | 7,75 | 7,53 | 7,71 | 1,78% | 226.245,00 |
| 05.02.2024 | 7,66 | 7,77 | 7,55 | 7,57 | -1,43% | 144.580,00 |
| 02.02.2024 | 7,77 | 7,77 | 7,62 | 7,68 | 0,33% | 104.379,00 |
| 01.02.2024 | 7,77 | 7,87 | 7,66 | 7,66 | -1,73% | 143.690,00 |
| 31.01.2024 | 7,80 | 7,87 | 7,77 | 7,79 | -0,06% | 107.987,00 |
| 30.01.2024 | 7,96 | 7,97 | 7,72 | 7,80 | -2,01% | 152.513,00 |
| 29.01.2024 | 8,09 | 8,11 | 7,92 | 7,96 | -1,73% | 120.538,00 |
| 26.01.2024 | 8,18 | 8,21 | 8,07 | 8,10 | -0,98% | 131.872,00 |
| 25.01.2024 | 8,34 | 8,35 | 8,13 | 8,18 | -1,62% | 175.065,00 |
| 24.01.2024 | 8,22 | 8,31 | 8,12 | 8,31 | 2,03% | 144.946,00 |
| 23.01.2024 | 8,08 | 8,26 | 8,07 | 8,15 | 1,31% | 238.720,00 |
| 22.01.2024 | 7,66 | 8,06 | 7,66 | 8,04 | 7,34% | 443.346,00 |
| 19.01.2024 | 7,53 | 7,59 | 7,47 | 7,49 | -0,40% | 160.913,00 |
| 18.01.2024 | 7,43 | 7,55 | 7,32 | 7,52 | 1,76% | 260.013,00 |
| 17.01.2024 | 7,38 | 7,41 | 7,27 | 7,39 | -0,67% | 300.510,00 |
| 16.01.2024 | 7,47 | 7,58 | 7,39 | 7,44 | -0,93% | 211.242,00 |
| 15.01.2024 | 7,71 | 7,79 | 7,47 | 7,51 | -2,53% | 320.958,00 |
| 12.01.2024 | 7,75 | 7,78 | 7,67 | 7,71 | 0,06% | 303.538,00 |
| 11.01.2024 | 7,80 | 7,88 | 7,67 | 7,70 | -0,96% | 230.351,00 |
| 10.01.2024 | 7,92 | 7,94 | 7,77 | 7,78 | -2,02% | 191.772,00 |
| 09.01.2024 | 8,15 | 8,16 | 7,93 | 7,94 | -2,76% | 167.251,00 |
| 08.01.2024 | 8,28 | 8,32 | 8,14 | 8,16 | -1,39% | 146.605,00 |
| 05.01.2024 | 8,35 | 8,35 | 8,19 | 8,28 | -0,48% | 92.711,00 |
| 04.01.2024 | 8,26 | 8,39 | 8,09 | 8,32 | 0,54% | 194.088,00 |
| 03.01.2024 | 8,45 | 8,45 | 8,24 | 8,27 | -1,84% | 183.832,00 |
| 02.01.2024 | 8,32 | 8,49 | 8,32 | 8,43 | 0,90% | 145.364,00 |
| 29.12.2023 | 8,41 | 8,48 | 8,33 | 8,35 | -1,42% | 167.874,00 |
| 28.12.2023 | 8,56 | 8,58 | 8,40 | 8,47 | -0,82% | 129.260,00 |
| 27.12.2023 | 8,54 | 8,61 | 8,51 | 8,54 | -0,18% | 122.534,00 |
| 22.12.2023 | 8,52 | 8,62 | 8,48 | 8,56 | -0,47% | 91.871,00 |
| 21.12.2023 | 8,70 | 8,72 | 8,52 | 8,60 | -1,26% | 112.876,00 |
| 20.12.2023 | 8,60 | 8,87 | 8,60 | 8,71 | 1,40% | 296.379,00 |
| 19.12.2023 | 8,54 | 8,66 | 8,53 | 8,59 | -0,06% | 119.127,00 |
| 18.12.2023 | 8,46 | 8,63 | 8,42 | 8,59 | 1,06% | 184.752,00 |
| 15.12.2023 | 8,54 | 8,66 | 8,38 | 8,50 | 0,18% | 190.749,00 |
| 14.12.2023 | 8,35 | 8,54 | 8,35 | 8,49 | 2,72% | 239.225,00 |
| 13.12.2023 | 8,35 | 8,43 | 8,24 | 8,26 | -1,43% | 195.325,00 |
| 12.12.2023 | 8,50 | 8,59 | 8,37 | 8,38 | -1,70% | 211.323,00 |
| 11.12.2023 | 8,68 | 8,70 | 8,48 | 8,53 | -1,73% | 141.960,00 |
| 08.12.2023 | 8,45 | 8,70 | 8,45 | 8,68 | 2,54% | 268.001,00 |
| 07.12.2023 | 8,56 | 8,65 | 8,46 | 8,46 | -1,46% | 162.304,00 |
| 06.12.2023 | 8,75 | 8,80 | 8,59 | 8,59 | -0,17% | 170.375,00 |
| 05.12.2023 | 8,60 | 8,60 | 8,60 | 8,60 | -2,33% | 221.357,00 |
| 04.12.2023 | 8,86 | 8,89 | 8,74 | 8,81 | -1,73% | 218.993,00 |
| 01.12.2023 | 8,94 | 9,03 | 8,85 | 8,96 | 0,56% | 204.560,00 |
| 30.11.2023 | 8,92 | 9,03 | 8,90 | 8,91 | 0,51% | 377.018,00 |