34,450€
-0,52%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 34,82 | 35,52 | 34,17 | 34,44 | -0,55% | 25,00 |
| 13.02.2026 | 36,29 | 36,32 | 34,28 | 34,63 | -6,18% | 1.200,00 |
| 12.02.2026 | 36,94 | 36,97 | 36,85 | 36,91 | 3,74% | - |
| 11.02.2026 | 35,61 | 35,61 | 35,58 | 35,58 | 0,71% | - |
| 10.02.2026 | 35,36 | 35,42 | 35,33 | 35,33 | -0,39% | - |
| 09.02.2026 | 35,47 | 35,50 | 35,45 | 35,47 | 1,66% | - |
| 06.02.2026 | 34,92 | 34,95 | 34,89 | 34,89 | 0,29% | - |
| 05.02.2026 | 34,82 | 34,82 | 34,77 | 34,79 | 0,99% | - |
| 04.02.2026 | 34,41 | 34,49 | 34,41 | 34,45 | 4,62% | - |
| 03.02.2026 | 32,90 | 32,93 | 32,90 | 32,93 | -0,42% | - |
| 02.02.2026 | 33,04 | 33,10 | 32,99 | 33,07 | -1,84% | - |
| 30.01.2026 | 33,65 | 33,71 | 33,65 | 33,69 | 2,06% | - |
| 29.01.2026 | 32,96 | 33,01 | 32,96 | 33,01 | 1,07% | - |
| 28.01.2026 | 32,66 | 32,69 | 32,66 | 32,66 | 1,90% | - |
| 27.01.2026 | 32,02 | 32,05 | 32,02 | 32,05 | -0,50% | - |
| 26.01.2026 | 32,06 | 32,24 | 32,06 | 32,21 | 1,58% | - |
| 23.01.2026 | 31,74 | 31,76 | 31,71 | 31,71 | 2,85% | - |
| 22.01.2026 | 30,88 | 30,88 | 30,82 | 30,83 | 1,55% | - |
| 21.01.2026 | 30,36 | 30,36 | 30,34 | 30,36 | -2,72% | - |
| 20.01.2026 | 31,29 | 31,29 | 31,17 | 31,21 | 5,23% | - |
| 19.01.2026 | 29,73 | 29,73 | 29,66 | 29,66 | 0,47% | - |
| 16.01.2026 | 29,50 | 29,52 | 29,50 | 29,52 | 8,09% | - |
| 15.01.2026 | 27,28 | 27,31 | 27,28 | 27,31 | 7,06% | - |
| 14.01.2026 | 25,51 | 25,52 | 25,51 | 25,51 | -1,05% | - |
| 13.01.2026 | 25,78 | 25,78 | 25,77 | 25,78 | -0,12% | - |
| 12.01.2026 | 25,80 | 25,81 | 25,80 | 25,81 | -0,81% | - |
| 09.01.2026 | 26,02 | 26,02 | 26,00 | 26,02 | 2,12% | - |
| 08.01.2026 | 25,66 | 25,75 | 25,48 | 25,48 | 0,24% | 120,00 |
| 06.01.2026 | 25,44 | 25,44 | 25,42 | 25,42 | 0,04% | - |
| 05.01.2026 | 25,53 | 25,55 | 25,32 | 25,41 | -0,08% | 120,00 |
| 30.12.2025 | 25,27 | 25,89 | 25,27 | 25,43 | 1,23% | - |
| 29.12.2025 | 25,06 | 25,61 | 25,02 | 25,12 | 0,16% | - |
| 23.12.2025 | 25,07 | 25,08 | 25,07 | 25,08 | 0,32% | - |
| 22.12.2025 | 24,91 | 25,60 | 24,78 | 25,00 | 1,26% | - |
| 19.12.2025 | 24,64 | 25,18 | 24,64 | 24,69 | -1,04% | 150,00 |
| 18.12.2025 | 24,95 | 24,95 | 24,93 | 24,95 | -0,60% | - |
| 17.12.2025 | 25,12 | 25,78 | 24,92 | 25,10 | -0,04% | 50,00 |
| 16.12.2025 | 25,17 | 25,85 | 25,09 | 25,11 | -0,16% | - |
| 15.12.2025 | 25,20 | 25,61 | 25,02 | 25,15 | -0,20% | - |
| 12.12.2025 | 25,26 | 25,54 | 25,05 | 25,20 | -0,24% | - |
| 11.12.2025 | 25,09 | 25,47 | 25,03 | 25,26 | 0,44% | - |
| 10.12.2025 | 25,43 | 25,75 | 24,98 | 25,15 | -2,10% | - |
| 09.12.2025 | 25,66 | 25,69 | 25,66 | 25,69 | 1,30% | - |
| 08.12.2025 | 25,36 | 25,36 | 25,35 | 25,36 | 1,08% | - |
| 05.12.2025 | 25,03 | 25,61 | 25,01 | 25,09 | 0,40% | - |
| 04.12.2025 | 25,03 | 25,17 | 24,97 | 24,99 | 0,28% | 100,00 |
| 03.12.2025 | 25,03 | 25,46 | 24,89 | 24,92 | 0,08% | - |
| 02.12.2025 | 24,66 | 25,11 | 24,64 | 24,90 | 0,61% | - |
| 01.12.2025 | 24,77 | 25,40 | 24,75 | 24,75 | -0,80% | 150,00 |
| 28.11.2025 | 24,86 | 25,47 | 24,69 | 24,95 | 0,00% | - |
| 27.11.2025 | 24,59 | 25,01 | 24,59 | 24,95 | 3,70% | - |
| 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% | - |