17,950€
3,04%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,42 | 18,01 | 17,38 | 17,95 | 3,04% | 259,00 |
| 21.11.2024 | 17,18 | 17,62 | 17,15 | 17,42 | 1,40% | - |
| 20.11.2024 | 17,01 | 17,43 | 16,91 | 17,18 | 1,00% | 100,00 |
| 19.11.2024 | 17,34 | 17,78 | 16,70 | 17,01 | -1,90% | 100,00 |
| 18.11.2024 | 17,46 | 17,87 | 17,29 | 17,34 | -0,57% | - |
| 15.11.2024 | 17,40 | 17,88 | 17,27 | 17,44 | 0,00% | - |
| 14.11.2024 | 17,38 | 17,83 | 17,32 | 17,44 | 0,23% | - |
| 13.11.2024 | 17,36 | 17,89 | 17,28 | 17,40 | 0,00% | - |
| 12.11.2024 | 17,42 | 17,83 | 17,26 | 17,40 | -0,11% | - |
| 11.11.2024 | 17,48 | 17,89 | 17,32 | 17,42 | -0,23% | - |
| 08.11.2024 | 17,41 | 17,90 | 17,34 | 17,46 | 0,29% | - |
| 07.11.2024 | 17,33 | 17,70 | 17,29 | 17,41 | 0,23% | - |
| 06.11.2024 | 17,00 | 17,45 | 16,80 | 17,37 | 1,94% | - |
| 05.11.2024 | 17,01 | 17,39 | 16,95 | 17,04 | 0,06% | - |
| 04.11.2024 | 17,14 | 17,56 | 16,92 | 17,03 | -0,64% | - |
| 01.11.2024 | 17,35 | 17,83 | 17,12 | 17,14 | -1,32% | - |
| 31.10.2024 | 17,34 | 17,76 | 17,28 | 17,37 | -0,23% | - |
| 30.10.2024 | 17,40 | 17,95 | 17,03 | 17,41 | -0,29% | - |
| 29.10.2024 | 17,70 | 17,89 | 17,41 | 17,46 | -1,36% | - |
| 28.10.2024 | 17,54 | 17,89 | 17,54 | 17,70 | 1,37% | - |
| 25.10.2024 | 17,45 | 17,83 | 17,24 | 17,46 | -0,06% | - |
| 24.10.2024 | 17,35 | 17,72 | 17,24 | 17,47 | 0,69% | - |
| 23.10.2024 | 17,47 | 17,86 | 17,21 | 17,35 | -0,52% | - |
| 22.10.2024 | 17,68 | 18,03 | 17,31 | 17,44 | -1,58% | - |
| 21.10.2024 | 17,66 | 18,13 | 17,50 | 17,72 | 0,17% | - |
| 18.10.2024 | 17,63 | 18,04 | 17,46 | 17,69 | 0,23% | - |
| 17.10.2024 | 17,53 | 17,97 | 17,47 | 17,65 | 0,40% | - |
| 16.10.2024 | 17,48 | 17,91 | 17,38 | 17,58 | 0,57% | - |
| 15.10.2024 | 17,54 | 17,95 | 17,32 | 17,48 | -0,23% | - |
| 14.10.2024 | 17,62 | 18,15 | 17,43 | 17,52 | -0,79% | 116,00 |
| 11.10.2024 | 17,58 | 18,03 | 17,53 | 17,66 | 0,46% | - |
| 10.10.2024 | 17,67 | 18,13 | 17,56 | 17,58 | -0,51% | - |
| 09.10.2024 | 17,41 | 17,80 | 17,35 | 17,67 | 1,61% | - |
| 08.10.2024 | 17,22 | 17,67 | 17,19 | 17,39 | 0,40% | - |
| 07.10.2024 | 17,43 | 17,79 | 17,28 | 17,32 | -0,52% | - |
| 04.10.2024 | 17,31 | 17,67 | 17,30 | 17,41 | 0,58% | - |
| 03.10.2024 | 17,45 | 17,91 | 17,23 | 17,31 | -0,97% | - |
| 02.10.2024 | 17,72 | 18,08 | 17,41 | 17,48 | -1,13% | - |
| 01.10.2024 | 17,65 | 18,09 | 17,57 | 17,68 | 0,28% | - |
| 30.09.2024 | 17,60 | 18,03 | 17,60 | 17,63 | 0,40% | - |
| 27.09.2024 | 17,63 | 18,12 | 17,56 | 17,56 | -0,28% | - |
| 26.09.2024 | 17,60 | 18,07 | 17,59 | 17,61 | -0,11% | - |
| 25.09.2024 | 17,57 | 18,13 | 17,43 | 17,63 | 0,34% | - |
| 24.09.2024 | 17,52 | 17,85 | 17,47 | 17,57 | 0,69% | - |
| 23.09.2024 | 17,29 | 17,77 | 16,90 | 17,45 | 0,93% | - |
| 20.09.2024 | 17,33 | 17,76 | 17,01 | 17,29 | -0,23% | - |
| 19.09.2024 | 17,48 | 17,74 | 17,29 | 17,33 | 0,00% | - |
| 18.09.2024 | 17,35 | 17,74 | 17,17 | 17,33 | -0,12% | - |
| 17.09.2024 | 17,27 | 17,69 | 17,23 | 17,35 | 0,58% | - |
| 16.09.2024 | 17,22 | 17,66 | 17,15 | 17,25 | 0,17% | - |
| 13.09.2024 | 17,01 | 17,45 | 16,86 | 17,22 | 1,23% | - |
| 12.09.2024 | 17,12 | 17,52 | 16,97 | 17,01 | -0,53% | - |
| 11.09.2024 | 17,22 | 17,65 | 16,99 | 17,10 | -0,58% | - |
| 10.09.2024 | 17,31 | 17,75 | 17,17 | 17,20 | -0,92% | - |
| 09.09.2024 | 17,49 | 17,77 | 17,31 | 17,36 | 0,00% | - |
| 06.09.2024 | 17,46 | 17,89 | 17,26 | 17,36 | -0,69% | - |
| 05.09.2024 | 17,37 | 17,85 | 17,31 | 17,48 | 0,75% | - |
| 04.09.2024 | 17,50 | 18,07 | 17,34 | 17,35 | -1,53% | - |
| 03.09.2024 | 17,59 | 18,01 | 17,49 | 17,62 | 0,17% | 90,00 |
| 02.09.2024 | 17,39 | 17,76 | 17,39 | 17,59 | 0,92% | - |
| 30.08.2024 | 17,35 | 17,79 | 17,16 | 17,43 | 0,29% | - |
| 29.08.2024 | 17,39 | 17,80 | 17,13 | 17,38 | 0,06% | - |
| 28.08.2024 | 17,71 | 17,79 | 17,33 | 17,37 | -1,92% | - |
| 27.08.2024 | 17,69 | 18,08 | 17,69 | 17,71 | 0,40% | - |
| 26.08.2024 | 17,68 | 18,07 | 17,64 | 17,64 | -0,56% | - |
| 23.08.2024 | 17,84 | 17,90 | 17,63 | 17,74 | -0,17% | - |
| 22.08.2024 | 17,70 | 18,02 | 17,57 | 17,77 | 0,40% | - |
| 21.08.2024 | 17,71 | 17,99 | 17,54 | 17,70 | 0,17% | - |
| 20.08.2024 | 17,52 | 17,97 | 17,52 | 17,67 | 0,86% | - |
| 19.08.2024 | 17,53 | 17,97 | 17,50 | 17,52 | -0,06% | - |
| 16.08.2024 | 17,71 | 17,91 | 17,48 | 17,53 | -1,13% | - |
| 15.08.2024 | 17,55 | 17,91 | 17,48 | 17,73 | 1,37% | 110,00 |
| 14.08.2024 | 17,19 | 17,58 | 17,14 | 17,49 | 1,75% | - |
| 13.08.2024 | 17,21 | 17,64 | 16,99 | 17,19 | -0,12% | 90,00 |
| 12.08.2024 | 17,17 | 17,60 | 16,91 | 17,21 | 0,47% | - |
| 09.08.2024 | 17,11 | 17,52 | 17,09 | 17,13 | -0,23% | - |
| 08.08.2024 | 16,90 | 17,27 | 16,67 | 17,17 | 2,08% | - |
| 07.08.2024 | 16,40 | 16,92 | 16,33 | 16,82 | 3,96% | 354,00 |
| 06.08.2024 | 16,15 | 16,66 | 15,89 | 16,18 | -0,19% | 100,00 |
| 05.08.2024 | 17,07 | 17,76 | 15,80 | 16,21 | -6,68% | 1.632,00 |
| 02.08.2024 | 18,13 | 18,64 | 17,37 | 17,37 | -5,29% | 1.772,00 |
| 01.08.2024 | 18,42 | 18,75 | 17,89 | 18,34 | -0,43% | 550,00 |
| 31.07.2024 | 17,99 | 18,75 | 17,99 | 18,42 | 2,62% | 90,00 |
| 30.07.2024 | 17,88 | 18,32 | 17,84 | 17,95 | 0,39% | 350,00 |
| 29.07.2024 | 17,83 | 18,16 | 17,81 | 17,88 | 0,51% | - |
| 26.07.2024 | 18,70 | 18,70 | 17,75 | 17,79 | -4,76% | 180,00 |
| 25.07.2024 | 17,79 | 18,85 | 17,72 | 18,68 | 4,65% | 350,00 |
| 24.07.2024 | 17,95 | 18,38 | 17,81 | 17,85 | -1,16% | - |
| 23.07.2024 | 18,18 | 18,56 | 18,03 | 18,06 | -0,77% | - |
| 22.07.2024 | 18,15 | 18,75 | 18,15 | 18,20 | 0,28% | 386,00 |
| 19.07.2024 | 18,02 | 18,50 | 18,02 | 18,15 | 0,61% | 806,00 |
| 18.07.2024 | 18,21 | 18,42 | 17,39 | 18,04 | -0,82% | - |
| 17.07.2024 | 17,54 | 18,45 | 17,48 | 18,19 | 3,71% | 3.628,00 |
| 16.07.2024 | 17,59 | 18,03 | 17,34 | 17,54 | -0,28% | - |
| 15.07.2024 | 17,54 | 17,97 | 17,07 | 17,59 | 0,29% | - |
| 12.07.2024 | 17,56 | 18,00 | 17,47 | 17,54 | 0,00% | - |
| 11.07.2024 | 17,62 | 18,06 | 17,50 | 17,54 | -0,45% | - |
| 10.07.2024 | 17,19 | 17,64 | 17,15 | 17,62 | 2,50% | - |
| 09.07.2024 | 16,82 | 17,70 | 16,78 | 17,19 | 2,20% | - |
| 08.07.2024 | 16,70 | 17,13 | 16,00 | 16,82 | 0,72% | - |