Jetzt handeln
TECNICAS REUNIDAS EO -,10
ISIN: ES0178165017 | WKN: A0J3MX
27,9400 €
-0,4100 -1,45 %
17:54:23
Status: tradeable
Geld
27,8800 €
Stück: 88
Brief
28,0000 €
Stück: 88
| Zeit | Kurs | Volumen | |
|---|---|---|---|
21.11. 12:30:56.302 | 27,10 € | 11 | |
20.11. 21:44:41.110 | 28,10 € | 51 | |
20.11. 21:44:33.374 | 28,10 € | 69 | |
20.11. 16:39:27.298 | 29,26 € | 500 | |
19.11. 09:36:35.745 | 29,34 € | 80 | |
18.11. 16:22:25.786 | 29,10 € | 125 | |
17.11. 11:45:09.513 | 30,76 € | 51 | |
17.11. 11:45:08.004 | 30,76 € | 69 | |
14.11. 09:00:51.182 | 30,12 € | 200 | |
10.11. 16:56:47.489 | 30,80 € | 200 | |
05.11. 09:13:29.857 | 29,30 € | 67 | |
04.11. 17:11:18.844 | 29,88 € | 8 | |
04.11. 16:21:15.950 | 29,92 € | 12 | |
04.11. 16:08:59.570 | 29,90 € | 20 | |
04.11. 15:42:09.801 | 29,84 € | 28 | |
04.11. 14:40:36.714 | 29,80 € | 47 | |
04.11. 11:50:21.064 | 29,98 € | 32 | |
04.11. 10:00:39.712 | 30,38 € | 16 | |
04.11. 07:59:02.196 | 30,84 € | 71 | |
04.11. 07:39:10.507 | 30,80 € | 200 | |
03.11. 16:40:21.361 | 31,38 € | 4 | |
03.11. 16:20:32.464 | 31,34 € | 8 | |
03.11. 15:52:05.901 | 31,18 € | 21 | |
03.11. 15:40:56.319 | 31,06 € | 21 | |
03.11. 15:24:44.045 | 31,16 € | 21 | |
03.11. 07:37:33.041 | 31,00 € | 51 | |
31.10. 19:20:01.505 | 30,94 € | 190 | |
31.10. 11:26:38.524 | 30,56 € | 70 | |
28.10. 15:21:49.499 | 32,10 € | 125 | |
27.10. 16:41:58.414 | 32,22 € | 51 | |
24.10. 13:00:06.027 | 31,46 € | 3 | |
24.10. 12:51:32.723 | 31,54 € | 3 | |
24.10. 11:28:00.074 | 31,36 € | 8 | |
24.10. 10:45:16.474 | 31,28 € | 8 | |
24.10. 10:29:40.610 | 31,30 € | 12 | |
24.10. 10:01:06.644 | 31,40 € | 12 | |
24.10. 09:56:56.853 | 31,36 € | 12 | |
24.10. 09:51:07.495 | 31,40 € | 12 | |
24.10. 09:47:08.604 | 31,40 € | 36 | |
24.10. 09:21:03.991 | 31,54 € | 12 | |
24.10. 09:12:32.467 | 31,52 € | 12 | |
24.10. 09:07:40.271 | 31,82 € | 12 | |
20.10. 15:44:45.618 | 31,14 € | 15 | |
20.10. 08:10:02.943 | 30,82 € | 170 | |
15.10. 16:27:10.629 | 31,08 € | 50 | |
14.10. 10:16:05.008 | 31,22 € | 1 | |
10.10. 17:08:28.908 | 31,30 € | 200 | |
10.10. 15:55:32.265 | 31,56 € | 1 | |
10.10. 10:40:34.422 | 31,66 € | 28 | |
08.10. 08:34:01.541 | 31,18 € | 180 | |
07.10. 17:36:18.684 | 31,24 € | 188 | |
07.10. 17:23:10.776 | 31,24 € | 30 | |
06.10. 18:59:12.915 | 30,28 € | 100 | |
06.10. 09:15:12.486 | 30,48 € | 368 | |
03.10. 17:14:19.746 | 30,04 € | 183 | |
03.10. 16:50:42.099 | 30,02 € | 60 | |
03.10. 16:34:15.105 | 30,06 € | 125 | |
03.10. 15:54:14.967 | 30,14 € | 188 | |
02.10. 13:48:54.298 | 28,78 € | 107 | |
30.09. 18:38:49.492 | 26,60 € | 3 | |
30.09. 18:36:59.261 | 26,50 € | 2 | |
19.09. 10:25:19.575 | 25,54 € | 250 | |
19.09. 09:41:49.404 | 25,68 € | 40 | |
18.09. 13:52:23.003 | 25,36 € | 379 | |
18.09. 13:12:44.425 | 25,30 € | 200 | |
16.09. 10:11:35.427 | 23,74 € | 58 | |
15.09. 10:20:32.149 | 23,80 € | 430 | |
15.09. 07:32:12.592 | 24,10 € | 200 | |
12.09. 16:21:51.169 | 23,94 € | 100 | |
12.09. 11:52:32.181 | 24,20 € | 76 | |
12.09. 11:50:37.437 | 24,20 € | 58 | |
12.09. 11:49:01.247 | 24,20 € | 205 | |
12.09. 11:47:18.650 | 24,18 € | 430 | |
12.09. 10:05:34.829 | 23,72 € | 379 | |
10.09. 10:20:49.214 | 21,36 € | 59 | |
25.08. 11:27:54.051 | 22,10 € | 6 | |
15.08. 16:44:35.479 | 21,84 € | 27 | |
06.08. 11:01:13.178 | 21,38 € | 77 | |
01.08. 09:33:20.026 | 21,40 € | 300 | |
31.07. 08:51:38.280 | 22,52 € | 200 | |
30.07. 07:32:48.979 | 22,14 € | 200 | |
29.07. 09:17:59.320 | 21,90 € | 700 | |
29.07. 08:12:11.016 | 22,02 € | 150 | |
28.07. 16:52:25.442 | 21,76 € | 100 | |
28.07. 15:46:42.465 | 21,78 € | 50 | |
28.07. 08:32:18.666 | 20,82 € | 400 | |
28.07. 08:32:06.183 | 20,82 € | 400 | |
27.07. 17:04:27.452 | 20,66 € | 100 | |
24.07. 10:57:54.993 | 20,66 € | 250 | |
22.07. 09:13:53.536 | 21,50 € | 273 | |
17.07. 14:23:47.733 | 20,92 € | 1.047 | |
17.07. 11:04:40.939 | 20,92 € | 80 | |
09.07. 19:46:12.063 | 21,06 € | 50 | |
09.07. 12:00:13.039 | 21,16 € | 80 | |
08.07. 09:02:55.995 | 20,76 € | 150 | |
25.06. 14:06:38.385 | 18,96 € | 96 | |
17.06. 20:50:13.294 | 19,46 € | 159 | |
17.06. 20:18:34.882 | 19,46 € | 99 | |
10.06. 16:42:08.610 | 19,86 € | 260 | |
04.06. 18:44:16.140 | 19,42 € | 100 | |
03.06. 20:58:09.334 | 19,68 € | 25 | |
03.06. 19:22:43.394 | 19,60 € | 300 | |
02.06. 16:19:47.774 | 18,87 € | 159 | |
30.05. 14:09:24.594 | 18,59 € | 100 | |
30.05. 11:20:44.358 | 18,76 € | 95 | |
29.05. 07:37:13.792 | 19,49 € | 300 | |
28.05. 21:21:40.660 | 19,27 € | 500 | |
28.05. 17:07:45.513 | 18,89 € | 500 | |
28.05. 16:45:41.877 | 18,88 € | 530 | |
28.05. 15:36:28.326 | 18,81 € | 70 | |
28.05. 13:46:22.573 | 18,65 € | 11 | |
28.05. 13:41:50.138 | 18,65 € | 100 | |
28.05. 12:26:03.835 | 18,73 € | 374 | |
28.05. 11:28:55.519 | 18,78 € | 1.075 | |
28.05. 10:19:41.614 | 18,83 € | 533 | |
28.05. 10:18:24.837 | 18,84 € | 1.000 | |
27.05. 20:04:20.276 | 19,38 € | 190 | |
27.05. 19:15:13.683 | 19,19 € | 200 | |
27.05. 16:03:47.382 | 18,57 € | 400 | |
27.05. 15:30:13.653 | 18,58 € | 1.000 | |
27.05. 14:06:36.578 | 18,61 € | 50 | |
27.05. 12:03:13.328 | 18,54 € | 60 | |
27.05. 11:27:51.941 | 18,50 € | 6 | |
27.05. 10:53:52.192 | 18,40 € | 100 | |
27.05. 10:52:35.995 | 18,41 € | 250 | |
27.05. 10:45:16.219 | 18,40 € | 2.000 | |
27.05. 09:48:25.361 | 18,55 € | 1.000 | |
27.05. 08:17:45.393 | 18,65 € | 96 | |
23.05. 13:56:34.150 | 18,00 € | 50 | |
22.05. 14:42:13.306 | 18,02 € | 273 | |
22.05. 10:17:11.995 | 17,88 € | 260 | |
15.05. 09:01:48.967 | 16,90 € | 90 | |
08.04. 16:09:25.499 | 13,26 € | 500 | |
07.04. 11:54:37.226 | 12,47 € | 400 | |
07.04. 08:09:58.362 | 12,54 € | 87 | |
25.03. 09:29:44.323 | 16,68 € | 500 | |
25.03. 09:27:58.038 | 16,68 € | 900 | |
24.03. 13:52:43.321 | 16,68 € | 87 | |
24.03. 12:39:24.533 | 16,65 € | 35 | |
03.03. 15:50:07.650 | 16,42 € | 1 | |
28.02. 10:11:58.712 | 15,00 € | 40 | |
21.02. 11:14:00.114 | 15,80 € | 150 | |
17.02. 17:28:47.146 | 15,13 € | 200 | |
13.02. 15:21:07.200 | 15,76 € | 150 | |
12.02. 16:40:17.771 | 15,81 € | 100 | |
08.02. 11:31:37.178 | 15,37 € | 66 | |
06.02. 22:12:33.488 | 15,03 € | 50 | |
20.01. 13:10:29.006 | 13,77 € | 1.000 | |
20.01. 09:34:20.939 | 13,51 € | 1.000 | |
06.01. 08:51:14.856 | 12,91 € | 150 | |
17.12. 10:27:57.268 | 10,50 € | 200 | |
13.11. 10:52:09.603 | 10,63 € | 50 | |
12.11. 16:19:17.123 | 10,50 € | 2.000 | |
12.11. 16:19:06.698 | 10,50 € | 3.000 | |
15.10. 16:03:20.424 | 11,73 € | 195 | |
07.10. 20:30:29.100 | 11,99 € | 1.000 | |
04.10. 18:23:13.956 | 11,98 € | 150 | |
01.10. 16:22:18.219 | 11,71 € | 500 | |
01.10. 16:21:13.282 | 11,73 € | 500 | |
30.09. 10:23:05.760 | 11,90 € | 220 | |
20.09. 10:00:08.880 | 12,61 € | 150 | |
19.09. 16:29:54.268 | 12,37 € | 65 | |
18.09. 09:01:18.607 | 11,88 € | 50 | |
18.09. 08:56:12.609 | 12,57 € | 300 | |
17.09. 22:14:06.550 | 12,58 € | 200 | |
06.06. 09:42:06.188 | 12,81 € | 100 | |
29.05. 14:48:39.260 | 12,66 € | 200 | |
13.12. 11:59:46.378 | 8,405 € | 20 | |
27.07. 13:40:28.654 | 8,80 € | 580 | |
05.07. 11:32:21.482 | 8,49 € | 300 | |
13.04. 16:10:06.254 | 7,80 € | 20 | |
07.03. 16:40:03.995 | 11,86 € | 120 | |
16.02. 09:12:02.993 | 11,16 € | 460 | |
16.02. 08:21:48.856 | 10,98 € | 448 | |
15.02. 18:38:42.504 | 11,18 € | 400 | |
15.02. 18:37:28.221 | 11,11 € | 400 | |
15.02. 09:07:07.442 | 10,93 € | 1.000 | |
19.01. 17:35:45.269 | 9,90 € | 1.900 | |
18.01. 08:36:45.957 | 10,79 € | 1.000 | |
12.01. 15:33:26.570 | 10,42 € | 25 | |
05.01. 13:36:38.849 | 10,10 € | 107 | |
09.11. 11:11:39.701 | 8,195 € | 23 | |
09.11. 10:19:48.807 | 8,00 € | 1.000 | |
28.09. 17:21:36.204 | 6,065 € | 200 | |
01.08. 16:38:16.375 | 5,885 € | 150 | |
29.07. 10:04:09.854 | 6,56 € | 350 | |
26.07. 15:40:04.937 | 6,19 € | 500 | |
22.07. 14:06:12.585 | 6,20 € | 40 | |
14.07. 17:17:45.853 | 6,24 € | 1.900 | |
14.07. 17:17:17.680 | 6,22 € | 1.900 | |
13.07. 17:26:28.975 | 6,465 € | 200 | |
11.07. 10:46:47.764 | 6,96 € | 100 | |
08.07. 11:42:25.334 | 6,81 € | 250 | |
29.06. 13:58:35.828 | 7,45 € | 11 | |
07.06. 09:39:59.566 | 9,79 € | 451 | |
04.06. 11:49:45.044 | 9,985 € | 11 | |
03.06. 08:46:01.561 | 9,99 € | 200 | |
02.06. 17:59:31.185 | 10,02 € | 100 | |
02.06. 15:59:09.367 | 9,915 € | 500 | |
02.05. 16:15:55.945 | 7,78 € | 66 | |
29.04. 16:50:12.755 | 7,885 € | 66 | |
08.03. 16:56:02.111 | 8,05 € | 3.508 | |
02.02. 14:32:29.962 | 8,165 € | 50 | |
21.12. 15:59:18.482 | 7,39 € | 3.521 | |
26.11. 10:19:11.112 | 7,495 € | 100 | |
19.11. 10:35:12.539 | 7,52 € | 100 | |
17.11. 11:02:30.205 | 7,965 € | 120 | |
20.10. 09:02:25.384 | 8,47 € | 110 | |
06.10. 12:14:59.088 | 8,19 € | 800 | |
30.09. 09:40:30.097 | 8,17 € | 620 | |
31.08. 09:01:11.679 | 7,865 € | 500 | |
25.05. 08:38:09.613 | 11,81 € | 700 | |
13.05. 08:41:32.037 | 13,21 € | 350 | |
07.12. 17:01:08.863 | 10,87 € | 25 | |
14.08. 15:54:42.597 | 11,08 € | 1 | |
11.08. 17:04:21.355 | 11,47 € | 50 | |
30.07. 16:32:32.126 | 11,08 € | 270 | |
26.06. 15:52:51.081 | 13,67 € | 1.300 | |
03.06. 22:15:18.345 | 16,17 € | 63 | |
17.04. 19:07:57.481 | 12,89 € | 90 | |
05.03. 09:01:58.658 | 20,02 € | 5 | |
16.01. 09:07:16.086 | 23,76 € | 11 | |
15.01. 09:12:48.175 | 23,96 € | 1 | |
01.08. 07:45:51.088 | 21,88 € | 200 | |
23.07. 16:40:37.706 | 21,44 € | 300 | |
27.03. 09:04:20.163 | 24,887 € | 240 | |
27.03. 07:49:27.723 | 24,30 € | 100 | |
26.03. 17:42:06.145 | 24,06 € | 200 | |
14.03. 19:40:23.843 | 23,647 € | 1 | |
07.03. 07:42:37.913 | 24,593 € | 1 | |
05.03. 21:53:26.876 | 24,555 € | 1 | |
04.03. 22:48:27.404 | 24,753 € | 1 | |
04.03. 22:48:19.627 | 24,753 € | 1 | |
02.03. 11:54:54.948 | 25,053 € | 1 | |
01.03. 20:04:07.837 | 24,94 € | 1 | |
28.02. 21:48:43.494 | 23,37 € | 1 | |
22.02. 22:17:57.872 | 23,426 € | 1 | |
21.02. 08:24:59.005 | 23,31 € | 1 | |
20.02. 22:13:05.069 | 23,299 € | 1 | |
16.02. 10:00:50.805 | 22,696 € | 1 | |
13.02. 21:08:01.791 | 22,35 € | 1 | |
11.02. 21:39:06.495 | 22,316 € | 1 | |
05.02. 07:32:48.549 | 23,203 € | 1 | |
04.02. 20:44:51.336 | 23,095 € | 1 | |
01.02. 21:12:53.788 | 23,16 € | 1 | |
29.01. 21:57:57.152 | 22,84 € | 1 | |
26.01. 12:21:17.324 | 22,723 € | 1 | |
25.01. 21:01:41.073 | 22,63 € | 1 | |
24.01. 14:20:53.406 | 22,005 € | 1 | |
12.11. 17:08:53.046 | 22,015 € | 10 | |
26.10. 21:28:33.743 | 22,375 € | 1 | |
22.10. 10:11:46.587 | 22,995 € | 1 | |
11.10. 07:36:43.943 | 24,053 € | 1 | |
08.10. 09:15:15.391 | 25,955 € | 1 | |
31.07. 15:06:46.023 | 29,01 € | 35 | |
27.07. 09:19:36.667 | 27,845 € | 1 | |
17.05. 09:56:23.350 | 25,91 € | 51 | |
28.02. 10:53:42.394 | 26,611 € | 2 | |
17.01. 10:00:53.663 | 27,34 € | 1 | |
19.12. 09:00:09.852 | 25,998 € | 1 | |
23.11. 13:44:58.448 | 23,931 € | 100 | |
14.11. 12:20:11.302 | 22,947 € | 205 | |
10.11. 14:09:57.868 | 23,508 € | 51 | |
10.11. 12:36:15.297 | 22,687 € | 100 | |
10.11. 10:31:02.602 | 24,469 € | 100 | |
10.11. 09:57:34.039 | 19,895 € | 1 | |
10.11. 08:47:08.708 | 27,636 € | 300 | |
23.10. 16:41:58.089 | 26,256 € | 2 | |
25.08. 08:36:43.973 | 28,585 € | 300 | |
04.07. 11:35:49.092 | 34,422 € | 49 | |
04.07. 11:15:06.079 | 34,363 € | 224 | |
31.01. 12:09:42.415 | 36,80 € | 2 | |
31.01. 08:00:44.060 | 36,949 € | 250 | |
30.01. 16:04:54.535 | 37,265 € | 5 | |
30.01. 14:51:10.154 | 37,644 € | 250 | |
09.01. 07:30:31.415 | 39,332 € | 2 | |
06.01. 09:49:29.268 | 38,208 € | 20 | |
04.01. 15:44:07.351 | 38,50 € | 100 | |
04.01. 12:16:02.458 | 38,228 € | 450 | |
04.01. 10:10:35.069 | 38,87 € | 103 | |
03.01. 12:17:30.653 | 38,722 € | 244 | |
03.01. 10:06:22.807 | 39,063 € | 49 | |
29.12. 14:58:16.087 | 39,14 € | 25 | |
06.12. 18:39:31.801 | 37,046 € | 54 | |
06.12. 09:01:04.560 | 35,819 € | 1 | |
21.11. 17:36:27.885 | 33,807 € | 2 | |
14.11. 14:31:11.676 | 32,045 € | 2 | |
10.10. 08:30:33.822 | 35,071 € | 285 | |
28.09. 08:02:52.302 | 32,002 € | 100 | |
22.09. 21:44:19.147 | 33,523 € | 50 | |
21.09. 08:57:18.585 | 30,549 € | 48 | |
07.09. 10:22:57.660 | 33,463 € | 48 | |
24.08. 14:41:12.148 | 33,00 € | 80 | |
23.08. 09:21:10.006 | 32,703 € | 2 | |
17.08. 17:16:11.712 | 31,856 € | 6 | |
04.08. 15:50:20.151 | 29,714 € | 2 | |
04.08. 09:13:51.875 | 29,02 € | 81 | |
04.08. 08:07:43.419 | 27,65 € | 41 | |
04.08. 08:06:57.286 | 27,65 € | 41 | |
29.07. 08:59:37.909 | 27,392 € | 3 | |
08.07. 12:43:56.821 | 26,81 € | 100 | |
07.07. 07:54:57.687 | 25,68 € | 68 | |
25.05. 10:38:10.547 | 28,54 € | 175 | |
27.04. 10:32:51.520 | 30,37 € | 900 | |
21.03. 12:04:38.925 | 26,48 € | 100 | |
23.02. 11:08:55.511 | 23,899 € | 400 | |
26.01. 11:42:57.301 | 29,08 € | 500 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
07:32:30.409 | 200 | 27,00 € | 27,26 € | 200 |
07:31:59.685 | 200 | 27,00 € | 27,26 € | 200 |
07:31:28.937 | 200 | 27,00 € | 27,26 € | 200 |
07:30:58.237 | 200 | 27,00 € | 27,26 € | 200 |
07:30:27.585 | 200 | 27,00 € | 27,26 € | 200 |
12:30:56.274 | 11 | 27,10 € | 27,22 € | 11 |
12:30:24.582 | 11 | 27,10 € | 27,22 € | 11 |
16:39:27.283 | 500 | 29,22 € | 29,26 € | 500 |
09:36:33.530 | 80 | 29,34 € | 29,42 € | 80 |
09:36:24.763 | 1 | 29,34 € | 29,42 € | 1 |
Stammdaten
WKN | A0J3MX |
ISIN | ES0178165017 |
Branche | Maschinenbau |
Herkunft | Spanien |
Aktienanzahl | 55,90 Mio. |
Marktkapitalisierung | 1,51 Mrd. |
Dividende je Aktie | - EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 51,74 % |
Abstand 52W Hoch | 13,86 % |
Abstand 52W Tief | 178,35 % |
Vola 30 Tage | 13,00 % |
Vola 250 Tage | 37,67 % |
KGV | 51,50 (2020) |
KCV | -5,19 (2020) |
Gewinn je Aktie | 0,210 (2020) |
Cashflow/Aktie | -2,090 (2020) |
Dividende je Aktie | - EUR (2020) |
Dividendenausschüttung in Mio. | - EUR (2020) |
Performance
1 Woche | 28,580 | -0,805 | |
1 Monat | 29,560 | -4,093 | |
6 Monate | 19,375 | +46,323 | |
Lfd. Jahr | 12,540 | +126,077 | |
1 Jahr | 11,705 | +142,204 | |
3 Jahre | 9,250 | +206,486 | |
5 Jahre | 10,790 | +162,743 |
Aktuelle Nachrichten
29.09.2015 14:36
Tecnicas Reunidas erhält einen Großauftrag über $310 Mio aus Abu Dhabi