21,840€
-5,04%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 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% | - |
| 08.05.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -3,28% | - |
| 07.05.2025 | 17,95 | 18,58 | 17,95 | 18,58 | 3,16% | 45,00 |
| 06.05.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -4,10% | - |
| 05.05.2025 | 17,95 | 18,78 | 17,95 | 18,78 | 2,62% | 200,00 |
| 02.05.2025 | 17,95 | 18,30 | 17,95 | 18,30 | 2,18% | 1,00 |
| 30.04.2025 | 18,17 | 18,17 | 17,91 | 17,91 | -1,65% | 3.000,00 |
| 29.04.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -0,27% | - |
| 28.04.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 0,55% | - |
| 25.04.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -0,87% | - |
| 24.04.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -2,66% | - |
| 23.04.2025 | 18,22 | 18,82 | 18,22 | 18,82 | 0,43% | 10,00 |
| 22.04.2025 | 18,17 | 18,74 | 18,17 | 18,74 | 2,63% | 20,00 |
| 17.04.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,76% | - |
| 16.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,55% | - |
| 15.04.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 2,49% | - |
| 14.04.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,00% | - |
| 11.04.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 1,67% | - |
| 10.04.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 1,64% | - |
| 09.04.2025 | 17,04 | 17,11 | 17,04 | 17,11 | -6,04% | 200,00 |
| 08.04.2025 | 16,90 | 18,21 | 16,90 | 18,21 | 8,20% | 480,00 |
| 07.04.2025 | 17,21 | 17,21 | 16,83 | 16,83 | -9,22% | 500,00 |
| 04.04.2025 | 19,02 | 19,02 | 18,54 | 18,54 | -2,73% | 412,00 |
| 03.04.2025 | 19,30 | 19,30 | 19,06 | 19,06 | 0,00% | 150,00 |
| 02.04.2025 | 19,06 | 19,06 | 19,06 | 19,06 | 1,06% | - |
| 01.04.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -3,28% | - |