21,160€
-5,62%
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 |
|---|---|---|---|---|---|---|
| 26.09.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -2,05% | - |
| 25.09.2025 | 22,46 | 22,46 | 22,42 | 22,42 | -3,36% | 150,00 |
| 24.09.2025 | 22,46 | 23,20 | 22,46 | 23,20 | 3,11% | 50,00 |
| 23.09.2025 | 22,48 | 23,44 | 22,48 | 22,50 | -0,79% | 200,00 |
| 22.09.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -3,49% | - |
| 19.09.2025 | 22,48 | 23,50 | 22,48 | 23,50 | 4,35% | 180,00 |
| 18.09.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -4,09% | - |
| 17.09.2025 | 22,56 | 23,48 | 22,56 | 23,48 | 3,80% | 68,00 |
| 16.09.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 0,62% | - |
| 15.09.2025 | 22,48 | 22,48 | 22,48 | 22,48 | -2,26% | - |
| 12.09.2025 | 22,28 | 23,18 | 22,28 | 23,00 | 0,61% | 317,00 |
| 11.09.2025 | 22,06 | 22,86 | 22,06 | 22,86 | 1,69% | 20,00 |
| 10.09.2025 | 21,66 | 22,50 | 21,66 | 22,48 | 4,17% | 720,00 |
| 09.09.2025 | 21,66 | 21,66 | 21,54 | 21,58 | -4,00% | 1.280,00 |
| 08.09.2025 | 21,60 | 22,48 | 21,60 | 22,48 | 1,44% | 6,00 |
| 05.09.2025 | 22,16 | 22,50 | 22,16 | 22,16 | 1,65% | 490,00 |
| 04.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 03.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 02.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | - |
| 01.09.2025 | 22,02 | 22,10 | 22,02 | 22,10 | -3,24% | 50,00 |
| 29.08.2025 | 21,98 | 22,86 | 21,98 | 22,84 | 0,79% | 480,00 |
| 28.08.2025 | 22,60 | 22,70 | 22,60 | 22,66 | 0,18% | 619,00 |
| 27.08.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -1,31% | - |
| 26.08.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 1,06% | - |
| 25.08.2025 | 22,68 | 22,68 | 22,68 | 22,68 | 1,70% | - |
| 22.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -3,04% | - |
| 20.08.2025 | 21,96 | 23,00 | 21,96 | 23,00 | 3,98% | 100,00 |
| 19.08.2025 | 22,16 | 22,16 | 22,12 | 22,12 | -2,12% | 25,00 |
| 18.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,27% | - |
| 15.08.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 0,00% | - |
| 14.08.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -1,83% | - |
| 13.08.2025 | 22,12 | 22,96 | 22,12 | 22,96 | 2,96% | 90,00 |
| 12.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,36% | - |
| 11.08.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 0,00% | - |
| 08.08.2025 | 23,00 | 23,00 | 22,22 | 22,22 | 2,21% | 1.500,00 |
| 07.08.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -3,63% | - |
| 06.08.2025 | 21,64 | 22,56 | 21,64 | 22,56 | 6,62% | 100,00 |
| 05.08.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -3,20% | - |
| 04.08.2025 | 20,68 | 21,86 | 20,68 | 21,86 | -0,18% | 6,00 |
| 01.08.2025 | 21,28 | 21,90 | 21,28 | 21,90 | 4,19% | 508,00 |
| 31.07.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 2,84% | - |
| 30.07.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -1,26% | - |
| 29.07.2025 | 20,36 | 21,00 | 20,36 | 20,70 | 1,47% | 20,00 |
| 28.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 25.07.2025 | 20,58 | 20,70 | 20,30 | 20,30 | -1,93% | 560,00 |
| 24.07.2025 | 20,82 | 21,00 | 20,70 | 20,70 | -0,38% | 100,00 |
| 23.07.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -0,29% | - |
| 22.07.2025 | 20,88 | 20,88 | 20,84 | 20,84 | -1,42% | 1,00 |
| 21.07.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -2,94% | - |
| 18.07.2025 | 21,12 | 21,78 | 21,12 | 21,78 | 5,22% | 42,00 |
| 17.07.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -2,36% | - |
| 16.07.2025 | 20,58 | 21,20 | 20,58 | 21,20 | 0,66% | 800,00 |
| 15.07.2025 | 20,96 | 21,40 | 20,96 | 21,06 | 2,13% | 1.496,00 |
| 14.07.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,00% | - |
| 11.07.2025 | 20,56 | 21,32 | 20,56 | 20,62 | -2,00% | 360,00 |
| 10.07.2025 | 20,26 | 21,04 | 20,26 | 21,04 | 0,00% | 147,00 |
| 09.07.2025 | 20,08 | 21,04 | 20,08 | 21,04 | 5,09% | 5,00 |
| 08.07.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -1,48% | - |
| 07.07.2025 | 19,80 | 20,32 | 19,80 | 20,32 | 2,63% | 500,00 |
| 04.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -2,17% | - |
| 03.07.2025 | 19,80 | 20,38 | 19,80 | 20,24 | 2,95% | 150,00 |
| 02.07.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,25% | - |
| 01.07.2025 | 19,71 | 19,71 | 19,71 | 19,71 | -0,15% | - |
| 30.06.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 1,70% | - |
| 27.06.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 1,20% | 180,00 |
| 26.06.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 2,29% | - |
| 25.06.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -3,20% | - |
| 24.06.2025 | 19,03 | 19,37 | 19,03 | 19,37 | 3,03% | 7,00 |
| 23.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,94% | - |
| 20.06.2025 | 18,86 | 19,37 | 18,86 | 19,37 | 1,41% | 100,00 |
| 19.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,29% | - |
| 18.06.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,17% | - |
| 17.06.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 0,72% | - |
| 16.06.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 0,00% | - |
| 13.06.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -0,31% | - |
| 12.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,46% | - |
| 11.06.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 0,89% | - |
| 10.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | - |
| 09.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 06.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,31% | - |
| 05.06.2025 | 18,81 | 19,45 | 18,81 | 19,45 | -1,47% | 1.130,00 |
| 04.06.2025 | 18,94 | 19,74 | 18,94 | 19,74 | 5,28% | 20,00 |
| 03.06.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,81% | - |
| 02.06.2025 | 18,83 | 18,83 | 18,60 | 18,60 | -2,82% | 1.001,00 |
| 30.05.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,83% | - |
| 29.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,31% | - |
| 28.05.2025 | 18,99 | 19,96 | 18,99 | 19,96 | 5,55% | 610,00 |
| 27.05.2025 | 18,91 | 18,91 | 18,91 | 18,91 | 1,34% | - |
| 26.05.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -2,56% | - |
| 23.05.2025 | 19,08 | 19,15 | 19,08 | 19,15 | 0,52% | 78,00 |
| 22.05.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,78% | - |
| 21.05.2025 | 19,01 | 19,20 | 19,01 | 19,20 | 1,00% | 250,00 |
| 20.05.2025 | 18,95 | 19,01 | 18,95 | 19,01 | -2,01% | 40,00 |
| 19.05.2025 | 18,69 | 19,40 | 18,69 | 19,40 | 3,97% | 381,00 |
| 16.05.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -1,32% | - |
| 15.05.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -0,21% | - |
| 14.05.2025 | 19,27 | 19,39 | 18,95 | 18,95 | 1,83% | 808,00 |
| 13.05.2025 | 18,61 | 18,61 | 18,61 | 18,61 | -2,57% | - |
| 12.05.2025 | 18,61 | 19,10 | 18,61 | 19,10 | 2,91% | 2.136,00 |
| 09.05.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 3,28% | - |