10,288€
-0,17%
Echtzeit-Aktienkurs Terna S.P.A.
Bid:
Ask:
Aktienkurse zur Terna S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 10,23 | 10,27 | 10,15 | 10,25 | -0,56% | - |
| 07.07.2026 | 10,15 | 10,31 | 10,15 | 10,31 | 1,18% | 280,00 |
| 06.07.2026 | 10,31 | 10,33 | 10,19 | 10,19 | -1,40% | 1.202,00 |
| 03.07.2026 | 10,31 | 10,35 | 10,24 | 10,33 | 1,13% | 3.820,00 |
| 02.07.2026 | 10,16 | 10,26 | 10,15 | 10,22 | 0,94% | 4.065,00 |
| 01.07.2026 | 10,29 | 10,29 | 10,05 | 10,12 | -1,75% | 2.370,00 |
| 30.06.2026 | 10,39 | 10,44 | 10,19 | 10,30 | 0,24% | 2.515,00 |
| 29.06.2026 | 10,36 | 10,48 | 10,28 | 10,28 | 0,05% | 1.786,00 |
| 26.06.2026 | 10,18 | 10,30 | 10,10 | 10,27 | -0,15% | 818,00 |
| 25.06.2026 | 10,24 | 10,29 | 10,16 | 10,29 | 1,98% | 1.521,00 |
| 24.06.2026 | 10,20 | 10,20 | 10,09 | 10,09 | -1,03% | 2.137,00 |
| 23.06.2026 | 10,01 | 10,19 | 10,01 | 10,19 | 0,25% | 1.186,00 |
| 22.06.2026 | 10,12 | 10,18 | 9,87 | 10,17 | -1,55% | 5.695,00 |
| 19.06.2026 | 10,28 | 10,35 | 10,28 | 10,33 | -0,19% | 935,00 |
| 18.06.2026 | 10,37 | 10,46 | 10,23 | 10,35 | 1,17% | 1.984,00 |
| 17.06.2026 | 10,28 | 10,34 | 10,16 | 10,23 | -1,06% | 1.522,00 |
| 16.06.2026 | 10,16 | 10,35 | 10,16 | 10,34 | 1,67% | 2.063,00 |
| 15.06.2026 | 10,29 | 10,29 | 10,12 | 10,17 | -0,64% | 1.962,00 |
| 12.06.2026 | 10,39 | 10,39 | 10,18 | 10,23 | -0,20% | 1.300,00 |
| 11.06.2026 | 10,17 | 10,30 | 10,17 | 10,25 | 0,69% | 3.563,00 |
| 10.06.2026 | 10,18 | 10,21 | 10,13 | 10,18 | 0,39% | 860,00 |
| 09.06.2026 | 10,00 | 10,18 | 10,00 | 10,14 | 0,45% | 691,00 |
| 08.06.2026 | 10,01 | 10,16 | 9,89 | 10,10 | 0,70% | 2.783,00 |
| 05.06.2026 | 9,87 | 10,07 | 9,87 | 10,03 | 1,28% | 8.055,00 |
| 04.06.2026 | 9,85 | 9,90 | 9,78 | 9,90 | 0,98% | 2.760,00 |
| 03.06.2026 | 9,69 | 9,80 | 9,67 | 9,80 | 2,23% | 2.753,00 |
| 02.06.2026 | 9,79 | 9,80 | 9,59 | 9,59 | -1,24% | 7.139,00 |
| 01.06.2026 | 9,90 | 9,90 | 9,70 | 9,71 | -1,64% | 6.133,00 |
| 29.05.2026 | 9,92 | 9,92 | 9,79 | 9,87 | -0,24% | 3.821,00 |
| 28.05.2026 | 9,87 | 9,92 | 9,86 | 9,89 | 0,79% | 7.101,00 |
| 27.05.2026 | 10,13 | 10,13 | 9,82 | 9,82 | -2,81% | 6.410,00 |
| 26.05.2026 | 9,98 | 10,15 | 9,98 | 10,10 | -0,15% | 3.391,00 |
| 25.05.2026 | 10,14 | 10,14 | 10,02 | 10,12 | 1,41% | 1.581,00 |
| 22.05.2026 | 10,24 | 10,24 | 9,97 | 9,97 | -2,36% | 3.951,00 |
| 21.05.2026 | 10,04 | 10,22 | 9,95 | 10,22 | 1,74% | 3.286,00 |
| 20.05.2026 | 9,86 | 10,07 | 9,86 | 10,04 | 1,27% | 4.549,00 |
| 19.05.2026 | 9,90 | 9,92 | 9,87 | 9,91 | 1,37% | 7.464,00 |
| 18.05.2026 | 9,66 | 9,80 | 9,62 | 9,78 | 0,82% | 8.065,00 |
| 15.05.2026 | 9,86 | 9,91 | 9,69 | 9,70 | -2,45% | 7.179,00 |
| 14.05.2026 | 10,03 | 10,03 | 9,94 | 9,94 | -0,50% | 421,00 |
| 13.05.2026 | 10,00 | 10,00 | 9,88 | 9,99 | 0,44% | 2.546,00 |
| 12.05.2026 | 10,01 | 10,02 | 9,94 | 9,95 | -1,09% | 2.206,00 |
| 11.05.2026 | 10,05 | 10,06 | 9,95 | 10,06 | -0,35% | 5.191,00 |
| 08.05.2026 | 9,97 | 10,10 | 9,97 | 10,10 | 0,40% | 2.491,00 |
| 07.05.2026 | 10,04 | 10,30 | 9,92 | 10,06 | -1,90% | 8.496,00 |
| 06.05.2026 | 10,18 | 10,30 | 10,03 | 10,25 | 0,54% | 16.674,00 |
| 05.05.2026 | 10,16 | 10,22 | 10,09 | 10,20 | 1,75% | 442,00 |
| 04.05.2026 | 10,15 | 10,21 | 10,02 | 10,02 | -2,72% | 3.385,00 |
| 30.04.2026 | 10,07 | 10,31 | 9,97 | 10,30 | 1,58% | 14.844,00 |
| 29.04.2026 | 10,35 | 10,35 | 10,01 | 10,14 | -1,55% | 14.324,00 |
| 28.04.2026 | 10,15 | 10,30 | 10,15 | 10,30 | 1,23% | 966,00 |
| 27.04.2026 | 10,24 | 10,34 | 10,17 | 10,18 | -1,02% | 571,00 |
| 24.04.2026 | 10,14 | 10,28 | 10,14 | 10,28 | 1,78% | 1.694,00 |
| 23.04.2026 | 10,16 | 10,24 | 9,99 | 10,10 | -1,75% | 525,00 |
| 22.04.2026 | 10,03 | 10,38 | 10,03 | 10,28 | 2,80% | 2.803,00 |
| 21.04.2026 | 10,08 | 10,14 | 10,00 | 10,00 | -0,70% | 3.045,00 |
| 20.04.2026 | 9,94 | 10,14 | 9,86 | 10,07 | 0,84% | 9.228,00 |
| 17.04.2026 | 10,08 | 10,08 | 9,85 | 9,99 | -1,37% | 4.595,00 |
| 16.04.2026 | 10,25 | 10,25 | 10,10 | 10,13 | -1,32% | 1.072,00 |
| 15.04.2026 | 10,24 | 10,32 | 10,15 | 10,26 | -0,15% | 4.006,00 |
| 14.04.2026 | 10,45 | 10,46 | 10,13 | 10,28 | -0,87% | 4.730,00 |
| 13.04.2026 | 10,23 | 10,37 | 10,13 | 10,37 | 0,19% | 11.048,00 |
| 10.04.2026 | 10,38 | 10,38 | 10,21 | 10,35 | 0,53% | 3.966,00 |
| 09.04.2026 | 10,19 | 10,40 | 10,17 | 10,29 | 2,75% | 3.078,00 |
| 08.04.2026 | 10,36 | 10,36 | 9,94 | 10,02 | -1,23% | 11.053,00 |
| 07.04.2026 | 10,27 | 10,27 | 9,97 | 10,14 | 0,00% | 6.667,00 |
| 02.04.2026 | 9,81 | 10,14 | 9,68 | 10,14 | 1,50% | 5.979,00 |
| 01.04.2026 | 10,01 | 10,11 | 9,96 | 9,99 | -0,35% | 10.481,00 |
| 31.03.2026 | 9,97 | 10,03 | 9,84 | 10,03 | 1,88% | 7.723,00 |
| 30.03.2026 | 9,64 | 9,89 | 9,59 | 9,84 | 3,89% | 6.775,00 |
| 27.03.2026 | 9,50 | 9,58 | 9,47 | 9,47 | 0,62% | 1.970,00 |
| 26.03.2026 | 9,65 | 9,65 | 9,41 | 9,41 | -2,38% | 4.138,00 |
| 25.03.2026 | 9,52 | 9,68 | 9,51 | 9,64 | 3,01% | 2.200,00 |
| 24.03.2026 | 9,44 | 9,44 | 9,36 | 9,36 | -1,29% | 1.996,00 |
| 23.03.2026 | 9,59 | 9,59 | 9,33 | 9,48 | -1,92% | 5.573,00 |
| 20.03.2026 | 9,89 | 9,96 | 9,61 | 9,67 | -1,45% | 10.103,00 |
| 19.03.2026 | 9,83 | 9,90 | 9,81 | 9,81 | -1,47% | 4.770,00 |
| 18.03.2026 | 10,14 | 10,14 | 9,90 | 9,96 | -1,84% | 3.847,00 |
| 17.03.2026 | 10,09 | 10,16 | 10,09 | 10,15 | 1,59% | 582,00 |
| 16.03.2026 | 10,13 | 10,13 | 9,98 | 9,99 | -0,34% | 8.366,00 |
| 13.03.2026 | 9,91 | 10,05 | 9,91 | 10,02 | 0,93% | 448,00 |
| 12.03.2026 | 9,72 | 9,93 | 9,68 | 9,93 | 1,87% | 2.008,00 |
| 11.03.2026 | 9,80 | 9,84 | 9,75 | 9,75 | -0,75% | 2.928,00 |
| 10.03.2026 | 9,88 | 9,89 | 9,82 | 9,82 | 0,86% | 2.669,00 |
| 09.03.2026 | 9,67 | 9,81 | 9,64 | 9,74 | -2,41% | 5.049,00 |
| 06.03.2026 | 9,96 | 10,01 | 9,83 | 9,98 | 2,26% | 6.690,00 |
| 05.03.2026 | 9,93 | 9,94 | 9,75 | 9,76 | -0,41% | 5.088,00 |
| 04.03.2026 | 9,83 | 9,88 | 9,79 | 9,80 | 0,12% | 5.861,00 |
| 03.03.2026 | 10,19 | 10,19 | 9,76 | 9,78 | -4,31% | 11.245,00 |
| 02.03.2026 | 10,09 | 10,26 | 10,05 | 10,23 | 1,29% | 2.338,00 |
| 27.02.2026 | 10,17 | 10,24 | 10,10 | 10,10 | -0,69% | 3.278,00 |
| 26.02.2026 | 10,02 | 10,17 | 10,02 | 10,17 | 0,30% | 10.640,00 |
| 25.02.2026 | 10,09 | 10,14 | 10,00 | 10,14 | 0,80% | 11.975,00 |
| 24.02.2026 | 10,00 | 10,15 | 10,00 | 10,06 | 0,55% | 4.099,00 |
| 23.02.2026 | 9,89 | 10,02 | 9,89 | 10,00 | 0,52% | 3.952,00 |
| 20.02.2026 | 9,84 | 9,95 | 9,84 | 9,95 | 2,07% | 3.202,00 |
| 19.02.2026 | 10,00 | 10,00 | 9,59 | 9,75 | -1,52% | 23.316,00 |
| 18.02.2026 | 10,14 | 10,14 | 9,90 | 9,90 | -1,97% | 21.438,00 |
| 17.02.2026 | 10,12 | 10,13 | 10,08 | 10,10 | 1,74% | 3.376,00 |
| 16.02.2026 | 10,03 | 10,03 | 9,90 | 9,92 | 0,10% | 2.112,00 |