19,725€
0,23%
Echtzeit-Aktienkurs Terna Energy SA
Bid:
Ask:
Aktienkurse zur Terna Energy SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 19,68 | 19,77 | 19,68 | 19,73 | 0,23% | - |
04.11.2024 | 19,72 | 19,76 | 19,68 | 19,68 | -0,20% | - |
01.11.2024 | 19,77 | 19,77 | 19,70 | 19,72 | -0,25% | - |
31.10.2024 | 19,68 | 19,79 | 19,65 | 19,77 | 3,73% | - |
30.10.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 0,00% | - |
29.10.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 1,06% | - |
28.10.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -2,43% | - |
25.10.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 0,16% | - |
24.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
23.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,05% | - |
22.10.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 0,00% | - |
21.10.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 0,42% | - |
18.10.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 0,00% | - |
17.10.2024 | 19,23 | 19,23 | 19,23 | 19,23 | -0,16% | - |
16.10.2024 | 19,18 | 19,26 | 19,18 | 19,26 | 0,42% | 55,00 |
15.10.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,16% | - |
14.10.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,10% | - |
11.10.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -0,21% | - |
10.10.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -0,21% | - |
09.10.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 0,10% | - |
08.10.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -0,10% | - |
07.10.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -0,10% | - |
04.10.2024 | 19,17 | 19,23 | 19,17 | 19,23 | 0,10% | 120,00 |
03.10.2024 | 19,16 | 19,21 | 19,16 | 19,21 | 0,31% | 180,00 |
02.10.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,05% | - |
01.10.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 0,31% | - |
30.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,26% | - |
27.09.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,52% | - |
26.09.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,16% | - |
25.09.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,05% | - |
24.09.2024 | 19,23 | 19,23 | 19,23 | 19,23 | -0,10% | - |
23.09.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,42% | - |
20.09.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 0,10% | - |
19.09.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,42% | - |
18.09.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 0,10% | - |
17.09.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,21% | - |
16.09.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 0,00% | - |
13.09.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 0,42% | - |
12.09.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 0,16% | - |
11.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,11% | - |
10.09.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 0,05% | - |
09.09.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -0,05% | - |
06.09.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 0,00% | - |
05.09.2024 | 18,90 | 18,92 | 18,90 | 18,92 | 0,11% | 2,00 |
04.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
03.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,21% | - |
02.09.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,16% | - |
30.08.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -0,11% | - |
29.08.2024 | 18,81 | 18,81 | 18,81 | 18,81 | 0,00% | - |
28.08.2024 | 18,81 | 18,81 | 18,81 | 18,81 | 0,00% | - |
27.08.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,05% | - |
26.08.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 0,11% | - |
23.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,21% | - |
22.08.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,37% | - |
21.08.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -0,05% | - |
20.08.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,21% | - |
19.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,27% | - |
16.08.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,11% | - |
15.08.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,00% | - |
14.08.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -0,21% | - |
13.08.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 0,16% | - |
12.08.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,16% | - |
09.08.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,21% | - |
08.08.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,37% | - |
07.08.2024 | 18,68 | 18,78 | 18,68 | 18,78 | 1,46% | 100,00 |
06.08.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -0,27% | - |
05.08.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -1,75% | - |
02.08.2024 | 18,89 | 18,89 | 18,89 | 18,89 | 0,00% | - |
01.08.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -0,11% | - |
31.07.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -0,32% | - |
30.07.2024 | 18,92 | 18,97 | 18,92 | 18,97 | 0,16% | 10,00 |
29.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,21% | - |
26.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,05% | - |
25.07.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 0,16% | - |
24.07.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 0,53% | - |
23.07.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -0,74% | - |
22.07.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,21% | - |
19.07.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 0,00% | - |
18.07.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 0,11% | - |
17.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,05% | - |
16.07.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -0,37% | - |
15.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,32% | - |
12.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,16% | - |
11.07.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 0,05% | - |
10.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,05% | - |
09.07.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -1,77% | - |
08.07.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -0,05% | 24,00 |
05.07.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,47% | - |
04.07.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,99% | - |
03.07.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 0,10% | - |
02.07.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -0,57% | - |
01.07.2024 | 19,22 | 19,25 | 19,22 | 19,25 | 0,73% | 1.966,00 |
28.06.2024 | 19,06 | 19,11 | 19,06 | 19,11 | 0,42% | 80,00 |
27.06.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 0,05% | - |
26.06.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 0,11% | - |
25.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
24.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,05% | - |
21.06.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -2,76% | - |
20.06.2024 | 19,53 | 19,53 | 19,53 | 19,53 | 5,34% | 150,00 |
19.06.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 1,37% | - |