TSK Electronica y Electricidad SA TSK
BME · Spanien · Industriedienstleistungen
€7,43+0,10 (+1,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,43 | +1,36 % | €7,30 | €7,49 | €7,18 | 301,37K |
| 2026-09-30 | €7,33 | -0,20 % | €7,42 | €7,50 | €7,24 | 129,53K |
| 2026-09-29 | €7,34 | +0,07 % | €7,36 | €7,52 | €7,21 | 167,41K |
| 2026-09-28 | €7,34 | -2,13 % | €7,53 | €7,53 | €7,22 | 222,99K |
| 2026-09-25 | €7,50 | -1,45 % | €7,63 | €7,98 | €7,47 | 311,29K |
| 2026-09-24 | €7,61 | +0,73 % | €7,60 | €7,80 | €7,53 | 285,40K |
| 2026-09-23 | €7,55 | +1,14 % | €7,55 | €7,72 | €7,51 | 293,54K |
| 2026-09-22 | €7,47 | +1,49 % | €7,32 | €7,85 | €7,32 | 302,99K |
| 2026-09-21 | €7,36 | +1,87 % | €7,24 | €7,39 | €7,17 | 197,95K |
| 2026-09-18 | €7,22 | +1,69 % | €7,03 | €7,30 | €7,00 | 399,93K |
| 2026-09-17 | €7,11 | +11,54 % | €6,37 | €7,14 | €6,36 | 962,83K |
| 2026-09-16 | €6,37 | +5,99 % | €5,99 | €6,37 | €5,99 | 289,84K |
| 2026-09-15 | €6,01 | -5,95 % | €6,41 | €6,41 | €5,99 | 370,75K |
| 2026-09-14 | €6,39 | +4,50 % | €6,20 | €6,50 | €6,16 | 602,97K |
| 2026-09-11 | €6,11 | -4,00 % | €6,45 | €6,55 | €5,81 | 813,58K |
| 2026-09-10 | €6,37 | +6,17 % | €6,05 | €6,37 | €5,90 | 198,86K |
| 2026-09-09 | €6,00 | -3,07 % | €6,26 | €6,26 | €5,99 | 108,14K |
| 2026-09-08 | €6,19 | +1,23 % | €6,02 | €6,19 | €6,01 | 41,02K |
| 2026-09-07 | €6,11 | +1,92 % | €6,02 | €6,25 | €5,97 | 132,99K |
| 2026-09-04 | €6,00 | 0,00 % | €6,03 | €6,05 | €5,86 | 105,32K |
| 2026-09-03 | €6,00 | +0,25 % | €6,13 | €6,13 | €5,92 | 44,68K |
| 2026-09-02 | €5,99 | -0,83 % | €6,08 | €6,08 | €5,86 | 99,29K |
| 2026-09-01 | €6,03 | -4,66 % | €6,42 | €6,42 | €5,95 | 179,37K |
| 2026-08-31 | €6,33 | -2,16 % | €6,49 | €6,49 | €6,30 | 73,27K |
| 2026-08-28 | €6,47 | +1,09 % | €6,43 | €6,54 | €6,41 | 73,90K |
| 2026-08-27 | €6,40 | +1,75 % | €6,34 | €6,49 | €6,34 | 74,48K |
| 2026-08-26 | €6,29 | -1,10 % | €6,45 | €6,45 | €6,26 | 96,99K |
| 2026-08-25 | €6,36 | +0,63 % | €6,42 | €6,42 | €6,30 | 41,96K |
| 2026-08-24 | €6,32 | -2,02 % | €6,50 | €6,50 | €6,28 | 46,00K |
| 2026-08-21 | €6,45 | +1,34 % | €6,31 | €6,49 | €6,28 | 69,59K |
| 2026-08-20 | €6,36 | +0,08 % | €6,34 | €6,41 | €6,25 | 63,37K |
| 2026-08-19 | €6,36 | +1,84 % | €6,36 | €6,39 | €6,21 | 72,12K |
| 2026-08-18 | €6,24 | -3,40 % | €6,43 | €6,50 | €6,20 | 215,28K |
| 2026-08-17 | €6,47 | +0,70 % | €6,49 | €6,52 | €6,39 | 178,43K |
| 2026-08-14 | €6,42 | +3,38 % | €6,38 | €6,49 | €6,28 | 251,04K |
| 2026-08-13 | €6,21 | +0,49 % | €6,20 | €6,29 | €6,16 | 90,84K |
| 2026-08-12 | €6,18 | +2,15 % | €6,12 | €6,30 | €6,07 | 154,11K |
| 2026-08-11 | €6,05 | 0,00 % | €6,01 | €6,14 | €5,95 | 113,25K |
| 2026-08-10 | €6,05 | +1,26 % | €6,04 | €6,14 | €5,91 | 146,35K |
| 2026-08-07 | €5,97 | -1,08 % | €6,07 | €6,07 | €5,93 | 33,21K |
| 2026-08-06 | €6,04 | +2,72 % | €5,95 | €6,06 | €5,80 | 99,56K |
| 2026-08-05 | €5,88 | -2,73 % | €6,07 | €6,14 | €5,83 | 79,67K |
| 2026-08-04 | €6,05 | +0,75 % | €5,95 | €6,14 | €5,95 | 88,12K |
| 2026-08-03 | €6,00 | -0,58 % | €6,14 | €6,14 | €5,87 | 83,60K |
| 2026-07-31 | €6,03 | +0,33 % | €6,03 | €6,18 | €6,00 | 136,55K |
| 2026-07-30 | €6,01 | +4,61 % | €5,80 | €6,05 | €5,80 | 89,09K |
| 2026-07-29 | €5,75 | +0,79 % | €5,70 | €5,84 | €5,60 | 214,51K |
| 2026-07-28 | €5,70 | -2,56 % | €5,82 | €5,87 | €5,59 | 194,15K |
| 2026-07-27 | €5,86 | -2,50 % | €6,00 | €6,01 | €5,86 | 172,45K |
| 2026-07-24 | €6,01 | +0,25 % | €6,00 | €6,11 | €5,92 | 141,25K |
| 2026-07-23 | €5,99 | -2,12 % | €6,21 | €6,21 | €5,86 | 134,12K |
| 2026-07-22 | €6,12 | +1,16 % | €6,11 | €6,14 | €5,96 | 102,26K |
| 2026-07-21 | €6,05 | -2,42 % | €6,18 | €6,21 | €6,02 | 130,01K |
| 2026-07-20 | €6,20 | +6,90 % | €5,81 | €6,21 | €5,77 | 237,55K |
| 2026-07-17 | €5,80 | -4,92 % | €5,99 | €6,05 | €5,65 | 293,63K |
| 2026-07-16 | €6,10 | +1,16 % | €6,10 | €6,10 | €5,95 | 153,51K |
| 2026-07-15 | €6,03 | -0,66 % | €6,07 | €6,11 | €6,00 | 195,90K |
| 2026-07-14 | €6,07 | -1,78 % | €6,23 | €6,23 | €6,05 | 75,96K |
| 2026-07-13 | €6,18 | -1,98 % | €6,31 | €6,31 | €6,03 | 280,11K |
| 2026-07-10 | €6,30 | -5,19 % | €6,57 | €6,66 | €6,30 | 269,27K |
| 2026-07-09 | €6,65 | +1,22 % | €6,60 | €6,65 | €6,46 | 152,90K |
| 2026-07-08 | €6,57 | -4,51 % | €6,95 | €6,95 | €6,46 | 298,16K |
| 2026-07-07 | €6,88 | -2,20 % | €6,97 | €6,97 | €6,70 | 330,42K |
| 2026-07-06 | €7,03 | -0,92 % | €7,21 | €7,21 | €6,98 | 120,47K |
| 2026-07-03 | €7,10 | +0,78 % | €7,00 | €7,23 | €7,00 | 97,19K |
| 2026-07-02 | €7,05 | -0,28 % | €7,10 | €7,18 | €7,00 | 131,14K |
| 2026-07-01 | €7,07 | -2,48 % | €7,38 | €7,41 | €7,05 | 203,17K |
| 2026-06-30 | €7,24 | +7,33 % | €6,85 | €7,35 | €6,80 | 257,80K |
| 2026-06-29 | €6,75 | -0,07 % | €6,80 | €7,30 | €6,66 | 308,21K |
| 2026-06-26 | €6,76 | -3,50 % | €7,05 | €7,07 | €6,76 | 105,38K |
| 2026-06-25 | €7,00 | -2,98 % | €7,30 | €7,40 | €6,90 | 173,41K |
| 2026-06-24 | €7,22 | -1,57 % | €7,35 | €7,39 | €7,07 | 169,37K |
| 2026-06-23 | €7,33 | -1,87 % | €7,40 | €7,72 | €7,16 | 540,39K |
| 2026-06-22 | €7,47 | +6,11 % | €7,19 | €7,76 | €6,84 | 465,64K |
| 2026-06-19 | €7,04 | +14,47 % | €6,20 | €7,18 | €6,14 | 563,91K |
| 2026-06-18 | €6,15 | -1,91 % | €6,29 | €6,34 | €5,75 | 196,78K |
| 2026-06-17 | €6,27 | +1,79 % | €6,20 | €6,27 | €6,13 | 45,29K |
| 2026-06-16 | €6,16 | -0,16 % | €6,11 | €6,25 | €6,08 | 149,05K |
| 2026-06-15 | €6,17 | -1,44 % | €6,38 | €6,46 | €6,05 | 96,94K |
| 2026-06-12 | €6,26 | +1,13 % | €6,26 | €6,45 | €6,19 | 180,32K |
| 2026-06-11 | €6,19 | +2,65 % | €6,03 | €6,30 | €5,96 | 207,37K |
| 2026-06-10 | €6,03 | +2,90 % | €5,94 | €6,11 | €5,91 | 105,13K |
| 2026-06-09 | €5,86 | -2,17 % | €6,12 | €6,19 | €5,86 | 186,54K |
| 2026-06-08 | €5,99 | -4,16 % | €6,16 | €6,16 | €5,93 | 110,96K |
| 2026-06-05 | €6,25 | +0,32 % | €6,31 | €6,32 | €6,08 | 252,81K |
| 2026-06-04 | €6,23 | +0,48 % | €6,13 | €6,40 | €6,13 | 145,58K |
| 2026-06-03 | €6,20 | +2,82 % | €6,05 | €6,30 | €6,00 | 279,09K |
| 2026-06-02 | €6,03 | +5,79 % | €5,70 | €6,05 | €5,70 | 178,76K |
| 2026-06-01 | €5,70 | -1,89 % | €5,80 | €5,81 | €5,58 | 176,54K |
| 2026-05-29 | €5,81 | +2,65 % | €5,66 | €5,82 | €5,56 | 232,94K |