Tecnicas Reunidas SA TRE
BME · Spanien · Industriedienstleistungen
€26,26+0,40 (+1,55 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €25,86 | -3,07 % | €26,78 | €27,14 | €25,86 | 224,84K |
| 2026-09-29 | €26,68 | +0,83 % | €26,50 | €27,04 | €26,48 | 148,24K |
| 2026-09-28 | €26,46 | +0,15 % | €26,36 | €26,76 | €26,08 | 129,22K |
| 2026-09-25 | €26,42 | +1,69 % | €26,24 | €26,88 | €25,96 | 158,98K |
| 2026-09-24 | €25,98 | -3,99 % | €26,76 | €27,04 | €25,98 | 187,37K |
| 2026-09-23 | €27,06 | -2,10 % | €27,60 | €27,90 | €26,92 | 305,73K |
| 2026-09-22 | €27,64 | +4,46 % | €26,70 | €27,90 | €26,60 | 295,03K |
| 2026-09-21 | €26,46 | +2,08 % | €26,22 | €26,66 | €25,80 | 124,30K |
| 2026-09-18 | €25,92 | -2,41 % | €26,60 | €26,68 | €25,40 | 494,03K |
| 2026-09-17 | €26,56 | -3,84 % | €27,64 | €27,78 | €26,56 | 247,73K |
| 2026-09-16 | €27,62 | +8,06 % | €26,80 | €27,64 | €26,40 | 408,22K |
| 2026-09-15 | €25,56 | +4,67 % | €24,42 | €25,80 | €24,42 | 181,15K |
| 2026-09-14 | €24,42 | -4,91 % | €25,70 | €26,30 | €24,22 | 283,15K |
| 2026-09-11 | €25,68 | +2,15 % | €25,20 | €25,70 | €24,90 | 209,90K |
| 2026-09-10 | €25,14 | -2,33 % | €25,92 | €26,18 | €25,14 | 153,74K |
| 2026-09-09 | €25,74 | -2,94 % | €26,24 | €26,66 | €25,62 | 163,32K |
| 2026-09-08 | €26,52 | +4,25 % | €25,44 | €26,64 | €24,90 | 302,62K |
| 2026-09-07 | €25,44 | +0,95 % | €25,28 | €25,68 | €25,20 | 149,03K |
| 2026-09-04 | €25,20 | -0,40 % | €25,20 | €25,60 | €25,10 | 153,08K |
| 2026-09-03 | €25,30 | +0,88 % | €25,18 | €25,48 | €24,88 | 255,03K |
| 2026-09-02 | €25,08 | -4,78 % | €26,34 | €26,34 | €25,08 | 295,50K |
| 2026-09-01 | €26,34 | -0,30 % | €26,44 | €26,92 | €26,28 | 161,69K |
| 2026-08-31 | €26,42 | -2,58 % | €27,12 | €27,38 | €26,42 | 225,13K |
| 2026-08-28 | €27,12 | -0,51 % | €27,52 | €28,00 | €27,12 | 127,95K |
| 2026-08-27 | €27,26 | -0,87 % | €27,90 | €27,90 | €27,14 | 114,66K |
| 2026-08-26 | €27,50 | +1,78 % | €27,02 | €27,94 | €26,92 | 198,53K |
| 2026-08-25 | €27,02 | +0,67 % | €27,06 | €27,50 | €26,92 | 143,97K |
| 2026-08-24 | €26,84 | -1,90 % | €27,30 | €27,78 | €26,64 | 214,65K |
| 2026-08-21 | €27,36 | -0,51 % | €27,82 | €27,96 | €27,30 | 130,18K |
| 2026-08-20 | €27,50 | +0,66 % | €27,60 | €27,64 | €27,24 | 122,90K |
| 2026-08-19 | €27,32 | +0,66 % | €27,66 | €27,74 | €26,96 | 147,31K |
| 2026-08-18 | €27,14 | -3,14 % | €28,00 | €28,26 | €27,14 | 179,54K |
| 2026-08-17 | €28,02 | -1,48 % | €28,86 | €28,86 | €28,02 | 105,89K |
| 2026-08-14 | €28,44 | +0,78 % | €28,28 | €28,52 | €27,90 | 181,64K |
| 2026-08-13 | €28,22 | +3,60 % | €27,26 | €28,72 | €27,24 | 300,87K |
| 2026-08-12 | €27,24 | -0,37 % | €27,66 | €27,86 | €27,04 | 121,67K |
| 2026-08-11 | €27,34 | +0,51 % | €27,30 | €27,82 | €26,98 | 132,59K |
| 2026-08-10 | €27,20 | -1,38 % | €27,50 | €27,56 | €26,82 | 257,85K |
| 2026-08-07 | €27,58 | -1,01 % | €28,22 | €28,22 | €27,24 | 172,81K |
| 2026-08-06 | €27,86 | 0,00 % | €28,38 | €28,48 | €27,70 | 136,02K |
| 2026-08-05 | €27,86 | -2,38 % | €28,80 | €28,96 | €27,82 | 218,25K |
| 2026-08-04 | €28,54 | +1,21 % | €28,40 | €29,14 | €28,38 | 239,41K |
| 2026-08-03 | €28,20 | -0,28 % | €28,70 | €28,84 | €27,60 | 208,00K |
| 2026-07-31 | €28,28 | -0,07 % | €28,84 | €29,78 | €28,22 | 213,50K |
| 2026-07-30 | €28,30 | +3,28 % | €27,22 | €28,46 | €26,02 | 384,80K |
| 2026-07-29 | €27,40 | -0,65 % | €27,62 | €28,02 | €27,32 | 253,93K |
| 2026-07-28 | €27,58 | -3,50 % | €28,52 | €28,58 | €27,48 | 293,94K |
| 2026-07-27 | €28,58 | -1,92 % | €29,60 | €29,60 | €28,34 | 322,82K |
| 2026-07-24 | €29,14 | +0,76 % | €28,92 | €29,48 | €28,84 | 151,86K |
| 2026-07-23 | €28,92 | -2,43 % | €29,64 | €30,14 | €28,92 | 141,01K |
| 2026-07-22 | €29,64 | +2,00 % | €29,02 | €29,76 | €28,92 | 149,47K |
| 2026-07-21 | €29,06 | +0,83 % | €28,84 | €29,16 | €28,64 | 208,58K |
| 2026-07-20 | €28,82 | -2,11 % | €29,60 | €30,10 | €28,50 | 173,70K |
| 2026-07-17 | €29,44 | +0,55 % | €29,00 | €29,44 | €28,52 | 194,16K |
| 2026-07-16 | €29,28 | -1,88 % | €30,00 | €30,04 | €29,14 | 134,81K |
| 2026-07-15 | €29,84 | +3,61 % | €28,96 | €29,96 | €28,80 | 238,53K |
| 2026-07-14 | €28,80 | -1,37 % | €28,90 | €29,80 | €28,40 | 209,35K |
| 2026-07-13 | €29,20 | -1,02 % | €29,30 | €29,40 | €28,82 | 213,38K |
| 2026-07-10 | €29,50 | -1,21 % | €29,68 | €29,96 | €29,26 | 262,34K |
| 2026-07-09 | €29,86 | +2,68 % | €29,84 | €29,98 | €29,20 | 244,98K |
| 2026-07-08 | €29,08 | -4,97 % | €30,42 | €30,42 | €29,00 | 372,45K |
| 2026-07-07 | €30,60 | -5,90 % | €32,40 | €32,42 | €30,60 | 220,52K |
| 2026-07-06 | €32,52 | +0,99 % | €32,00 | €32,86 | €31,90 | 224,96K |
| 2026-07-03 | €32,20 | +7,33 % | €30,54 | €32,38 | €30,46 | 337,93K |
| 2026-07-02 | €30,00 | +1,35 % | €29,60 | €30,50 | €29,60 | 178,14K |
| 2026-07-01 | €29,60 | +2,42 % | €29,20 | €30,12 | €28,58 | 268,21K |
| 2026-06-30 | €28,90 | -2,76 % | €29,90 | €29,98 | €28,88 | 263,40K |
| 2026-06-29 | €29,72 | -1,07 % | €30,30 | €30,30 | €29,10 | 184,31K |
| 2026-06-26 | €30,04 | -4,63 % | €31,08 | €31,14 | €30,04 | 377,12K |
| 2026-06-25 | €31,50 | -0,94 % | €31,64 | €31,82 | €31,08 | 176,81K |
| 2026-06-24 | €31,80 | -0,69 % | €31,88 | €32,04 | €31,04 | 162,20K |
| 2026-06-23 | €32,02 | -1,23 % | €32,10 | €32,10 | €31,00 | 194,06K |
| 2026-06-22 | €32,42 | -1,94 % | €33,32 | €33,46 | €32,16 | 118,76K |
| 2026-06-19 | €33,06 | -1,20 % | €33,28 | €33,34 | €32,24 | 215,98K |
| 2026-06-18 | €33,46 | -3,74 % | €35,04 | €35,10 | €33,30 | 220,71K |
| 2026-06-17 | €34,76 | -0,52 % | €34,94 | €35,40 | €34,16 | 203,06K |
| 2026-06-16 | €34,94 | -1,19 % | €35,20 | €35,90 | €34,66 | 168,68K |
| 2026-06-15 | €35,36 | +10,16 % | €34,34 | €35,46 | €34,04 | 457,28K |
| 2026-06-12 | €32,10 | +4,70 % | €31,28 | €32,16 | €31,06 | 194,85K |
| 2026-06-11 | €30,66 | +1,19 % | €30,20 | €30,72 | €30,00 | 162,33K |
| 2026-06-10 | €30,30 | -0,92 % | €30,64 | €31,12 | €30,18 | 184,64K |
| 2026-06-09 | €30,58 | -2,43 % | €31,60 | €32,06 | €30,58 | 204,35K |
| 2026-06-08 | €31,34 | -2,06 % | €31,52 | €31,74 | €30,12 | 193,91K |
| 2026-06-05 | €32,00 | -0,25 % | €32,10 | €32,82 | €31,84 | 193,16K |
| 2026-06-04 | €32,08 | +3,15 % | €31,50 | €33,30 | €31,30 | 360,38K |
| 2026-06-03 | €31,10 | +2,37 % | €30,20 | €31,10 | €29,80 | 174,25K |
| 2026-06-02 | €30,38 | -2,25 % | €31,16 | €31,52 | €30,24 | 137,96K |
| 2026-06-01 | €31,08 | -1,40 % | €31,54 | €32,10 | €30,96 | 157,90K |
| 2026-05-29 | €31,52 | +2,67 % | €31,00 | €32,10 | €30,74 | 268,80K |
| 2026-05-28 | €30,70 | -1,03 % | €31,00 | €31,48 | €30,10 | 186,84K |