43,430€
1,28%
Echtzeit-Aktienkurs GEK TERNA Holding, Real Estate, Construction S.A.
Bid:
Ask:
Aktienkurse zur GEK TERNA Holding, Real Estate, Construction S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 42,98 | 43,06 | 41,50 | 42,76 | -0,09% | 1.165,00 |
| 01.10.2026 | 43,36 | 43,36 | 42,80 | 42,80 | -3,21% | 438,00 |
| 30.09.2026 | 44,22 | 44,22 | 44,10 | 44,22 | 0,55% | 37,00 |
| 29.09.2026 | 43,72 | 44,46 | 43,64 | 43,98 | 1,15% | 372,00 |
| 28.09.2026 | 43,18 | 43,84 | 42,88 | 43,48 | 0,69% | 266,00 |
| 25.09.2026 | 43,32 | 43,32 | 42,54 | 43,18 | 5,32% | 196,00 |
| 24.09.2026 | 41,08 | 41,36 | 41,00 | 41,00 | -0,15% | 222,00 |
| 23.09.2026 | 41,88 | 41,88 | 41,06 | 41,06 | -3,84% | 152,00 |
| 22.09.2026 | 43,04 | 43,30 | 42,70 | 42,70 | -1,61% | 303,00 |
| 21.09.2026 | 43,10 | 43,40 | 43,10 | 43,40 | 1,26% | 45,00 |
| 18.09.2026 | 42,86 | 42,86 | 42,86 | 42,86 | 0,52% | 25,00 |
| 17.09.2026 | 42,44 | 42,94 | 42,44 | 42,64 | -2,34% | 905,00 |
| 16.09.2026 | 43,64 | 43,74 | 43,48 | 43,66 | 0,37% | 443,00 |
| 15.09.2026 | 42,62 | 44,76 | 41,56 | 43,50 | -1,09% | 3.240,00 |
| 14.09.2026 | 43,98 | 43,98 | 43,98 | 43,98 | -2,85% | 878,00 |
| 11.09.2026 | 45,83 | 45,95 | 44,62 | 45,27 | 1,00% | - |
| 10.09.2026 | 44,41 | 44,83 | 44,14 | 44,82 | 1,91% | - |
| 09.09.2026 | 43,98 | 43,98 | 43,98 | 43,98 | 1,01% | 25,00 |
| 08.09.2026 | 43,74 | 43,74 | 43,54 | 43,54 | -1,85% | 59,00 |
| 07.09.2026 | 44,38 | 44,38 | 44,36 | 44,36 | 0,68% | 49,00 |
| 04.09.2026 | 45,04 | 45,04 | 44,06 | 44,06 | -1,65% | 43,00 |
| 03.09.2026 | 45,00 | 45,00 | 44,80 | 44,80 | 0,04% | 60,00 |
| 02.09.2026 | 45,34 | 45,34 | 44,78 | 44,78 | -1,91% | 40,00 |
| 01.09.2026 | 46,83 | 46,83 | 45,65 | 45,65 | -2,95% | - |
| 31.08.2026 | 47,08 | 47,26 | 47,00 | 47,04 | 0,38% | 476,00 |
| 28.08.2026 | 46,62 | 46,90 | 46,08 | 46,86 | 0,77% | 227,00 |
| 27.08.2026 | 46,36 | 46,92 | 46,18 | 46,50 | 0,11% | 170,00 |
| 26.08.2026 | 45,39 | 46,47 | 45,29 | 46,45 | 2,09% | - |
| 25.08.2026 | 44,08 | 45,50 | 44,08 | 45,50 | 3,03% | 280,00 |
| 24.08.2026 | 44,32 | 44,96 | 43,40 | 44,16 | -0,45% | 188,00 |
| 21.08.2026 | 43,76 | 44,36 | 43,76 | 44,36 | 1,56% | 48,00 |
| 20.08.2026 | 44,76 | 44,76 | 43,68 | 43,68 | 0,00% | 136,00 |
| 19.08.2026 | 44,52 | 44,52 | 43,44 | 43,68 | -2,19% | 719,00 |
| 18.08.2026 | 43,80 | 44,66 | 43,80 | 44,66 | 2,43% | 451,00 |
| 17.08.2026 | 41,50 | 43,82 | 41,00 | 43,60 | 1,30% | 1.331,00 |
| 14.08.2026 | 43,84 | 43,84 | 43,04 | 43,04 | -1,33% | 71,00 |
| 13.08.2026 | 43,62 | 43,62 | 43,62 | 43,62 | -1,71% | 50,00 |
| 12.08.2026 | 44,38 | 44,38 | 44,38 | 44,38 | -1,47% | 11,00 |
| 11.08.2026 | 45,04 | 45,04 | 45,04 | 45,04 | 1,03% | 20,00 |
| 10.08.2026 | 42,60 | 44,58 | 42,60 | 44,58 | 0,25% | 221,00 |
| 07.08.2026 | 44,88 | 45,55 | 44,27 | 44,47 | -3,99% | - |
| 06.08.2026 | 46,42 | 46,42 | 46,32 | 46,32 | 0,35% | 50,00 |
| 05.08.2026 | 46,06 | 46,16 | 46,06 | 46,16 | -0,86% | 110,00 |
| 04.08.2026 | 46,26 | 46,56 | 46,26 | 46,56 | 1,88% | 50,00 |
| 03.08.2026 | 45,16 | 45,70 | 45,14 | 45,70 | 2,28% | 105,00 |
| 31.07.2026 | 44,44 | 44,68 | 44,44 | 44,68 | 4,64% | 80,00 |
| 30.07.2026 | 41,90 | 42,70 | 41,38 | 42,70 | 2,15% | 259,00 |
| 29.07.2026 | 41,90 | 42,16 | 41,80 | 41,80 | -1,60% | 264,00 |
| 28.07.2026 | 42,70 | 42,70 | 42,28 | 42,48 | -1,94% | 86,00 |
| 27.07.2026 | 40,76 | 43,40 | 39,00 | 43,32 | 4,03% | 373,00 |
| 24.07.2026 | 40,00 | 42,38 | 40,00 | 41,64 | 4,10% | 443,00 |
| 23.07.2026 | 43,60 | 43,60 | 40,00 | 40,00 | -5,21% | 450,00 |
| 22.07.2026 | 42,38 | 43,54 | 42,20 | 42,20 | -0,80% | 393,00 |
| 21.07.2026 | 42,78 | 42,78 | 42,02 | 42,54 | 1,00% | 102,00 |
| 20.07.2026 | 41,94 | 42,38 | 41,72 | 42,12 | 0,81% | 246,00 |
| 17.07.2026 | 43,70 | 43,88 | 41,78 | 41,78 | -4,70% | 307,00 |
| 16.07.2026 | 46,18 | 46,18 | 43,84 | 43,84 | -3,44% | 760,00 |
| 15.07.2026 | 45,14 | 45,40 | 45,14 | 45,40 | 0,18% | 508,00 |
| 14.07.2026 | 44,78 | 45,32 | 44,78 | 45,32 | 1,89% | 301,00 |
| 13.07.2026 | 45,10 | 45,10 | 44,14 | 44,48 | -0,80% | 288,00 |
| 10.07.2026 | 44,64 | 44,84 | 44,44 | 44,84 | -3,24% | 67,00 |
| 09.07.2026 | 46,08 | 46,34 | 45,04 | 46,34 | 0,91% | 450,00 |
| 08.07.2026 | 46,84 | 46,84 | 45,78 | 45,92 | -2,51% | 273,00 |
| 07.07.2026 | 47,48 | 47,56 | 47,10 | 47,10 | -3,48% | 199,00 |
| 06.07.2026 | 46,34 | 49,20 | 45,46 | 48,80 | 5,13% | 4.167,00 |
| 03.07.2026 | 46,02 | 46,42 | 46,02 | 46,42 | 1,44% | 428,00 |