23,240€
-7,04%
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 |
|---|---|---|---|---|---|---|
| 27.11.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -7,04% | - |
| 26.11.2025 | 23,86 | 25,00 | 23,86 | 25,00 | 4,60% | 1.970,00 |
| 25.11.2025 | 23,80 | 23,90 | 23,80 | 23,90 | 0,67% | 330,00 |
| 24.11.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -0,25% | - |
| 21.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,09% | - |
| 20.11.2025 | 24,60 | 24,60 | 24,56 | 24,56 | 0,33% | 180,00 |
| 19.11.2025 | 22,98 | 24,60 | 22,98 | 24,48 | 4,35% | 845,00 |
| 18.11.2025 | 23,54 | 23,54 | 22,90 | 23,46 | -4,01% | 180,00 |
| 17.11.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -0,08% | 60,00 |
| 14.11.2025 | 23,80 | 24,50 | 23,74 | 24,46 | 3,38% | 157,00 |
| 13.11.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -2,07% | - |
| 12.11.2025 | 23,04 | 24,16 | 23,04 | 24,16 | 6,34% | 84,00 |
| 11.11.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -0,09% | - |
| 10.11.2025 | 22,76 | 23,48 | 22,74 | 22,74 | 0,62% | 44,00 |
| 07.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 06.11.2025 | 22,66 | 23,20 | 22,66 | 23,20 | 2,56% | 65,00 |
| 05.11.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -2,50% | - |
| 04.11.2025 | 22,64 | 23,20 | 22,64 | 23,20 | -1,11% | 513,00 |
| 03.11.2025 | 22,76 | 23,60 | 22,76 | 23,46 | 3,44% | 422,00 |
| 31.10.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -3,16% | - |
| 30.10.2025 | 22,98 | 23,64 | 22,98 | 23,42 | -0,34% | 200,00 |
| 29.10.2025 | 22,60 | 23,50 | 22,60 | 23,50 | 3,52% | 120,00 |
| 28.10.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 27.10.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 24.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,23% | - |
| 23.10.2025 | 22,44 | 23,32 | 22,44 | 23,32 | 1,39% | 60,00 |
| 22.10.2025 | 22,32 | 23,00 | 22,32 | 23,00 | -0,43% | 530,00 |
| 21.10.2025 | 22,40 | 23,10 | 22,40 | 23,10 | -0,86% | 395,00 |
| 20.10.2025 | 22,40 | 23,30 | 22,40 | 23,30 | 5,05% | 170,00 |
| 17.10.2025 | 22,70 | 22,70 | 22,18 | 22,18 | -3,57% | 200,00 |
| 16.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,26% | - |
| 15.10.2025 | 22,98 | 22,98 | 22,94 | 22,94 | -0,43% | 1.000,00 |
| 14.10.2025 | 22,94 | 23,72 | 22,94 | 23,04 | 2,04% | 2,00 |
| 13.10.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -3,50% | - |
| 10.10.2025 | 22,54 | 23,40 | 22,54 | 23,40 | 5,98% | 60,00 |
| 09.10.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 0,00% | - |
| 08.10.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 0,36% | - |
| 07.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 40,00 |
| 06.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,82% | - |
| 03.10.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,81% | - |
| 02.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,63% | - |
| 01.10.2025 | 22,00 | 22,06 | 22,00 | 22,06 | -2,82% | 40,00 |
| 30.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -2,07% | 1.000,00 |
| 29.09.2025 | 22,00 | 23,18 | 22,00 | 23,18 | 5,56% | 350,00 |
| 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 |