19,795€
0,03%
Echtzeit-Aktienkurs TERNA ENERGY SAEO 0,30
Bid:
Ask:
Aktienkurse zur TERNA ENERGY SAEO 0,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 19,79 | 19,80 | 19,79 | 19,80 | 0,03% | - |
| 20.11.2024 | 19,77 | 19,83 | 19,77 | 19,79 | 0,10% | - |
| 19.11.2024 | 19,77 | 19,78 | 19,76 | 19,77 | 0,00% | - |
| 18.11.2024 | 19,77 | 19,79 | 19,76 | 19,77 | 0,00% | - |
| 15.11.2024 | 19,77 | 19,77 | 19,75 | 19,77 | 0,00% | - |
| 14.11.2024 | 19,75 | 19,78 | 19,75 | 19,77 | 0,13% | - |
| 13.11.2024 | 19,74 | 19,79 | 19,74 | 19,75 | 0,03% | - |
| 12.11.2024 | 19,74 | 19,77 | 19,73 | 19,74 | 0,00% | - |
| 11.11.2024 | 19,73 | 19,77 | 19,72 | 19,74 | 3,35% | - |
| 08.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,05% | - |
| 07.11.2024 | 19,11 | 19,11 | 19,11 | 19,11 | 0,16% | - |
| 06.11.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,00% | - |
| 05.11.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -3,05% | - |
| 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% | - |