24,870€
3,37%
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 | 24,59 | 25,00 | 24,59 | 25,00 | 3,91% | - |
| 26.11.2025 | 24,10 | 24,90 | 24,03 | 24,06 | -0,50% | - |
| 25.11.2025 | 24,18 | 24,19 | 24,17 | 24,18 | 0,17% | - |
| 24.11.2025 | 24,16 | 24,69 | 24,14 | 24,14 | -1,63% | - |
| 21.11.2025 | 24,27 | 24,82 | 24,27 | 24,54 | 1,45% | - |
| 20.11.2025 | 24,46 | 24,78 | 24,08 | 24,19 | 0,75% | - |
| 19.11.2025 | 23,35 | 24,09 | 23,35 | 24,01 | 0,54% | - |
| 18.11.2025 | 23,90 | 23,92 | 23,88 | 23,88 | -1,08% | - |
| 17.11.2025 | 24,06 | 24,45 | 24,06 | 24,14 | 0,84% | 70,00 |
| 14.11.2025 | 24,20 | 24,82 | 23,93 | 23,94 | -1,12% | - |
| 13.11.2025 | 24,06 | 24,58 | 23,98 | 24,21 | 1,94% | - |
| 12.11.2025 | 23,46 | 24,02 | 23,46 | 23,75 | 1,50% | - |
| 11.11.2025 | 23,10 | 23,67 | 23,10 | 23,40 | 1,08% | - |
| 10.11.2025 | 22,98 | 23,50 | 22,96 | 23,15 | 1,45% | - |
| 07.11.2025 | 22,98 | 23,49 | 22,76 | 22,82 | -0,52% | - |
| 06.11.2025 | 22,96 | 23,55 | 22,88 | 22,94 | 0,17% | - |
| 05.11.2025 | 22,98 | 23,27 | 22,88 | 22,90 | 0,53% | - |
| 04.11.2025 | 22,92 | 23,54 | 22,75 | 22,78 | -2,02% | - |
| 03.11.2025 | 23,12 | 23,59 | 23,09 | 23,25 | 1,62% | - |
| 31.10.2025 | 23,02 | 23,56 | 22,83 | 22,88 | -1,04% | 65,00 |
| 30.10.2025 | 23,40 | 23,91 | 23,12 | 23,12 | -0,73% | - |
| 29.10.2025 | 22,99 | 23,30 | 22,99 | 23,29 | 0,95% | - |
| 28.10.2025 | 23,07 | 23,08 | 23,07 | 23,07 | -0,17% | - |
| 27.10.2025 | 23,13 | 23,73 | 22,92 | 23,11 | -0,39% | - |
| 24.10.2025 | 23,20 | 23,20 | 23,18 | 23,20 | 1,71% | - |
| 23.10.2025 | 22,80 | 22,81 | 22,80 | 22,81 | 0,26% | - |
| 22.10.2025 | 22,72 | 23,27 | 22,66 | 22,75 | 0,53% | 70,00 |
| 21.10.2025 | 22,69 | 23,14 | 22,59 | 22,63 | -0,26% | 40,00 |
| 20.10.2025 | 22,77 | 23,26 | 22,57 | 22,69 | -0,04% | 1,00 |
| 17.10.2025 | 23,02 | 23,65 | 22,15 | 22,70 | -1,52% | - |
| 16.10.2025 | 23,31 | 23,99 | 22,61 | 23,05 | -2,70% | - |
| 15.10.2025 | 23,71 | 23,71 | 23,69 | 23,69 | 2,02% | - |
| 14.10.2025 | 23,35 | 24,00 | 23,15 | 23,22 | -0,98% | - |
| 13.10.2025 | 23,12 | 23,53 | 22,85 | 23,45 | 2,22% | - |
| 10.10.2025 | 22,93 | 22,94 | 22,93 | 22,94 | 0,17% | - |
| 09.10.2025 | 22,48 | 23,03 | 22,48 | 22,90 | 2,05% | - |
| 08.10.2025 | 22,48 | 22,99 | 22,41 | 22,44 | 1,40% | - |
| 07.10.2025 | 22,19 | 22,68 | 21,86 | 22,13 | -1,82% | - |
| 06.10.2025 | 22,60 | 23,12 | 22,54 | 22,54 | -0,35% | - |
| 03.10.2025 | 22,48 | 23,03 | 22,46 | 22,62 | 0,00% | - |
| 02.10.2025 | 22,60 | 23,13 | 22,46 | 22,62 | 0,53% | - |
| 01.10.2025 | 22,43 | 23,14 | 22,39 | 22,50 | 0,63% | - |
| 30.09.2025 | 22,89 | 23,38 | 22,18 | 22,36 | -2,36% | - |
| 29.09.2025 | 22,58 | 22,90 | 22,42 | 22,90 | 3,34% | - |
| 26.09.2025 | 22,27 | 22,85 | 21,86 | 22,16 | -2,29% | - |
| 25.09.2025 | 22,85 | 23,40 | 22,35 | 22,68 | -0,61% | - |
| 24.09.2025 | 22,88 | 23,42 | 22,53 | 22,82 | -0,70% | - |
| 23.09.2025 | 22,89 | 23,49 | 22,63 | 22,98 | 0,35% | - |
| 22.09.2025 | 23,25 | 23,56 | 22,63 | 22,90 | 0,79% | - |
| 19.09.2025 | 22,91 | 23,50 | 22,57 | 22,72 | 0,44% | - |
| 18.09.2025 | 22,95 | 23,46 | 22,51 | 22,62 | -0,22% | - |
| 17.09.2025 | 22,77 | 23,46 | 22,36 | 22,67 | -1,05% | - |
| 16.09.2025 | 22,82 | 23,46 | 22,55 | 22,91 | 1,01% | - |
| 15.09.2025 | 22,68 | 23,32 | 22,43 | 22,68 | -0,04% | - |
| 12.09.2025 | 22,45 | 23,12 | 22,25 | 22,69 | 0,35% | - |
| 11.09.2025 | 22,19 | 22,99 | 22,03 | 22,61 | 0,40% | - |
| 10.09.2025 | 21,71 | 22,91 | 21,71 | 22,52 | 2,78% | - |
| 09.09.2025 | 21,86 | 22,50 | 21,50 | 21,91 | 0,27% | - |
| 08.09.2025 | 21,76 | 22,38 | 21,46 | 21,85 | -0,05% | - |
| 05.09.2025 | 22,03 | 22,39 | 21,27 | 21,86 | -1,18% | - |
| 04.09.2025 | 22,02 | 22,48 | 21,64 | 22,12 | 0,59% | - |
| 03.09.2025 | 21,75 | 22,40 | 21,54 | 21,99 | 0,55% | - |
| 02.09.2025 | 21,93 | 22,44 | 21,55 | 21,87 | -0,82% | - |
| 01.09.2025 | 22,24 | 22,66 | 21,56 | 22,05 | -1,30% | - |
| 29.08.2025 | 22,20 | 22,81 | 22,01 | 22,34 | 0,09% | - |
| 28.08.2025 | 22,71 | 23,15 | 21,86 | 22,32 | -2,06% | - |
| 27.08.2025 | 22,90 | 23,29 | 22,41 | 22,79 | -0,91% | - |
| 26.08.2025 | 23,17 | 23,60 | 22,55 | 23,00 | -1,29% | - |
| 25.08.2025 | 22,95 | 23,64 | 22,82 | 23,30 | 0,95% | - |
| 22.08.2025 | 22,77 | 23,54 | 22,51 | 23,08 | 0,92% | 150,00 |
| 21.08.2025 | 22,76 | 23,74 | 22,64 | 22,87 | 0,00% | - |
| 20.08.2025 | 22,24 | 23,42 | 21,93 | 22,87 | 2,28% | - |
| 19.08.2025 | 22,36 | 23,02 | 22,05 | 22,36 | -0,93% | - |
| 18.08.2025 | 22,82 | 23,46 | 22,13 | 22,57 | -1,44% | 87,00 |
| 15.08.2025 | 22,82 | 23,46 | 22,74 | 22,90 | 0,00% | - |
| 14.08.2025 | 22,69 | 23,26 | 22,43 | 22,90 | 0,39% | 82,00 |
| 13.08.2025 | 22,55 | 23,09 | 22,19 | 22,81 | 1,24% | - |
| 12.08.2025 | 22,66 | 23,12 | 22,21 | 22,53 | -0,13% | 177,00 |
| 11.08.2025 | 23,12 | 23,12 | 22,25 | 22,56 | -0,13% | 225,00 |
| 08.08.2025 | 23,11 | 23,11 | 22,07 | 22,59 | -0,83% | - |
| 07.08.2025 | 22,28 | 22,87 | 21,92 | 22,78 | 2,94% | - |
| 06.08.2025 | 22,05 | 22,75 | 21,63 | 22,13 | 0,61% | - |
| 05.08.2025 | 21,32 | 22,38 | 21,32 | 22,00 | 2,30% | - |
| 04.08.2025 | 21,10 | 21,75 | 20,97 | 21,50 | 1,82% | - |
| 01.08.2025 | 21,62 | 22,23 | 21,01 | 21,12 | -2,65% | - |
| 31.07.2025 | 21,46 | 22,24 | 21,31 | 21,69 | 1,38% | - |
| 30.07.2025 | 20,75 | 21,69 | 20,59 | 21,40 | 3,23% | 350,00 |
| 29.07.2025 | 20,71 | 21,19 | 20,28 | 20,73 | 0,17% | - |
| 28.07.2025 | 20,75 | 21,26 | 20,42 | 20,69 | -0,22% | - |
| 25.07.2025 | 20,95 | 21,48 | 20,55 | 20,74 | -1,00% | - |
| 24.07.2025 | 21,05 | 21,69 | 20,76 | 20,95 | -0,48% | - |
| 23.07.2025 | 21,11 | 21,52 | 20,75 | 21,05 | 0,00% | - |
| 22.07.2025 | 21,27 | 21,81 | 20,72 | 21,05 | -1,10% | - |
| 21.07.2025 | 21,52 | 22,03 | 20,95 | 21,28 | -0,98% | - |
| 18.07.2025 | 21,51 | 22,02 | 21,22 | 21,49 | 0,00% | - |
| 17.07.2025 | 21,11 | 21,77 | 20,86 | 21,49 | 1,85% | - |
| 16.07.2025 | 20,95 | 21,52 | 20,60 | 21,10 | 0,55% | - |
| 15.07.2025 | 20,90 | 21,45 | 20,70 | 20,99 | 0,45% | - |
| 14.07.2025 | 20,58 | 21,56 | 20,38 | 20,89 | -0,59% | - |
| 11.07.2025 | 20,85 | 21,33 | 20,61 | 21,02 | 0,72% | - |