16,560€
1,47%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,28 | 17,50 | 17,28 | 17,50 | 7,23% | 189,00 |
| 21.11.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -2,74% | - |
| 20.11.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -1,53% | - |
| 19.11.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,93% | - |
| 18.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,35% | - |
| 15.11.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,47% | - |
| 14.11.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,23% | - |
| 13.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,23% | - |
| 12.11.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -0,12% | - |
| 11.11.2024 | 17,16 | 17,16 | 17,16 | 17,16 | -3,16% | - |
| 08.11.2024 | 17,18 | 17,72 | 17,18 | 17,72 | 3,63% | 282,00 |
| 07.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,54% | - |
| 06.11.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,48% | - |
| 05.11.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -0,59% | - |
| 04.11.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -0,82% | - |
| 01.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,05% | - |
| 31.10.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -1,04% | - |
| 30.10.2024 | 17,16 | 17,36 | 17,16 | 17,36 | 0,93% | 80,00 |
| 29.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,12% | 11,00 |
| 28.10.2024 | 17,20 | 17,22 | 17,20 | 17,22 | -0,12% | 10,00 |
| 25.10.2024 | 17,20 | 17,24 | 17,20 | 17,24 | 0,23% | 10,00 |
| 24.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 23.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 4,00 |
| 22.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 21.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,65% | 15,00 |
| 18.10.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -3,13% | - |
| 17.10.2024 | 17,28 | 17,90 | 17,28 | 17,90 | 4,07% | 10,00 |
| 16.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 3,37% | - |
| 15.10.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -3,59% | - |
| 14.10.2024 | 17,38 | 17,38 | 17,26 | 17,26 | -0,12% | 29,00 |
| 11.10.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -0,46% | - |
| 10.10.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 0,81% | - |
| 09.10.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,00% | - |
| 08.10.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,00% | - |
| 07.10.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -2,71% | - |
| 04.10.2024 | 17,08 | 17,70 | 17,08 | 17,70 | 3,27% | 10,00 |
| 03.10.2024 | 17,14 | 17,14 | 17,14 | 17,14 | -1,38% | - |
| 02.10.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,23% | - |
| 01.10.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,23% | - |
| 30.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 27.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,12% | - |
| 26.09.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,46% | - |
| 25.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 24.09.2024 | 17,22 | 17,50 | 17,22 | 17,50 | 3,43% | 10,00 |
| 23.09.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,00% | - |
| 20.09.2024 | 16,98 | 16,98 | 16,92 | 16,92 | -0,70% | 245,00 |
| 19.09.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,70% | - |
| 18.09.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 1,06% | - |
| 17.09.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,47% | - |
| 16.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 13.09.2024 | 16,68 | 17,20 | 16,68 | 17,20 | 2,75% | 2.325,00 |
| 12.09.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,83% | - |
| 11.09.2024 | 16,90 | 16,90 | 16,88 | 16,88 | -0,71% | 100,00 |
| 10.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,70% | - |
| 09.09.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -0,23% | - |
| 06.09.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,35% | - |
| 05.09.2024 | 17,02 | 17,10 | 17,02 | 17,10 | -1,16% | 90,00 |
| 04.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 03.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 02.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,94% | - |
| 30.08.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,70% | - |
| 29.08.2024 | 17,10 | 17,16 | 17,10 | 17,16 | -3,92% | 250,00 |
| 28.08.2024 | 17,38 | 17,86 | 17,38 | 17,86 | 2,88% | 218,00 |
| 27.08.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 0,12% | - |
| 26.08.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -2,03% | - |
| 23.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 22.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 21.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 20.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,34% | - |
| 19.08.2024 | 17,20 | 17,94 | 17,20 | 17,94 | 4,42% | 200,00 |
| 16.08.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 1,66% | - |
| 15.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 14.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,12% | - |
| 13.08.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -1,86% | - |
| 12.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,50% | - |
| 09.08.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 0,96% | - |
| 08.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 4,14% | - |
| 07.08.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 1,01% | - |
| 06.08.2024 | 16,50 | 16,50 | 15,80 | 15,80 | -3,66% | 1.160,00 |
| 05.08.2024 | 16,60 | 16,82 | 16,40 | 16,40 | -6,29% | 1.540,00 |
| 02.08.2024 | 17,80 | 18,00 | 17,50 | 17,50 | -4,37% | 1.230,00 |
| 01.08.2024 | 17,80 | 18,30 | 17,80 | 18,30 | 2,81% | 450,00 |
| 31.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,16% | - |
| 30.07.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 5,03% | 350,00 |
| 29.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 26.07.2024 | 17,50 | 18,20 | 17,50 | 18,20 | 1,22% | 500,00 |
| 25.07.2024 | 17,86 | 17,98 | 17,60 | 17,98 | 0,45% | 6.305,00 |
| 24.07.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | 667,00 |
| 23.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,12% | - |
| 22.07.2024 | 18,36 | 19,00 | 18,20 | 18,58 | 3,22% | 791,00 |
| 19.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 18.07.2024 | 18,30 | 18,30 | 17,90 | 18,30 | -1,82% | 1.944,00 |
| 17.07.2024 | 17,50 | 18,64 | 17,50 | 18,64 | 7,87% | 6.311,00 |
| 16.07.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 2,61% | - |
| 15.07.2024 | 17,24 | 17,24 | 16,84 | 16,84 | -5,61% | 350,00 |
| 12.07.2024 | 17,20 | 17,84 | 17,20 | 17,84 | 3,12% | 40,00 |
| 11.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,12% | - |
| 10.07.2024 | 16,90 | 17,32 | 16,90 | 17,32 | -1,93% | 250,00 |
| 09.07.2024 | 16,54 | 17,66 | 16,54 | 17,66 | 4,00% | 107,00 |
| 08.07.2024 | 16,38 | 16,98 | 16,38 | 16,98 | 10,40% | 300,00 |