18,160€
-8,00%
Echtzeit-Aktienkurs GEK TERNA S.A. EO 0,57
Bid:
Ask:
Aktienkurse zur GEK TERNA S.A. EO 0,57 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,14% | - |
| 28.03.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -3,41% | - |
| 27.03.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,30% | 112,00 |
| 26.03.2025 | 18,70 | 19,90 | 18,70 | 19,90 | 4,19% | 49,00 |
| 25.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,92% | - |
| 24.03.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -2,03% | - |
| 21.03.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 1,41% | - |
| 20.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,98% | - |
| 19.03.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,54% | - |
| 18.03.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,22% | - |
| 17.03.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 0,11% | - |
| 14.03.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,43% | - |
| 13.03.2025 | 18,28 | 18,52 | 18,28 | 18,52 | 2,77% | 25,00 |
| 12.03.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -1,10% | - |
| 10.03.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,33% | - |
| 07.03.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -0,11% | - |
| 06.03.2025 | 18,40 | 18,50 | 18,30 | 18,30 | 1,55% | 350,00 |
| 05.03.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,00% | - |
| 04.03.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,88% | - |
| 03.03.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,00% | - |
| 28.02.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,44% | - |
| 27.02.2025 | 18,02 | 18,10 | 18,02 | 18,10 | -0,33% | 490,00 |
| 26.02.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -1,52% | - |
| 25.02.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,65% | - |
| 24.02.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 0,00% | - |
| 21.02.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 0,22% | - |
| 20.02.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,86% | - |
| 19.02.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,11% | - |
| 18.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,11% | - |
| 17.02.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,43% | - |
| 14.02.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 0,87% | - |
| 13.02.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 0,43% | - |
| 12.02.2025 | 18,38 | 18,40 | 18,38 | 18,40 | 0,00% | 500,00 |
| 11.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,33% | - |
| 10.02.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,88% | - |
| 07.02.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -2,78% | - |
| 06.02.2025 | 17,92 | 18,70 | 17,92 | 18,70 | 5,29% | 80,00 |
| 05.02.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,67% | - |
| 04.02.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,56% | - |
| 03.02.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -2,60% | - |
| 31.01.2025 | 18,40 | 18,46 | 18,40 | 18,46 | 1,43% | 50,00 |
| 30.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,44% | - |
| 29.01.2025 | 18,12 | 18,12 | 18,12 | 18,12 | -1,31% | - |
| 28.01.2025 | 18,18 | 18,72 | 17,80 | 18,36 | 0,00% | 1.073,00 |
| 27.01.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -0,54% | - |
| 24.01.2025 | 18,38 | 18,46 | 18,38 | 18,46 | 0,44% | 220,00 |
| 23.01.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 0,99% | - |
| 22.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,66% | - |
| 21.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 0,00% | - |
| 20.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 0,22% | - |
| 17.01.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 0,00% | - |
| 16.01.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,22% | - |
| 15.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,33% | - |
| 14.01.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -0,11% | - |