23,250€
0,74%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 22,95 | 23,64 | 22,82 | 23,23 | 0,65% | - |
| 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% | - |
| 10.07.2025 | 20,59 | 21,18 | 20,34 | 20,87 | 1,41% | - |
| 09.07.2025 | 20,31 | 21,06 | 20,15 | 20,58 | 0,78% | - |
| 08.07.2025 | 20,35 | 20,82 | 20,02 | 20,42 | 0,34% | - |
| 07.07.2025 | 20,10 | 20,52 | 19,66 | 20,35 | 1,62% | 120,00 |
| 04.07.2025 | 20,07 | 20,48 | 19,79 | 20,02 | -0,42% | - |
| 03.07.2025 | 20,61 | 20,61 | 19,63 | 20,11 | -0,12% | - |
| 02.07.2025 | 20,03 | 20,39 | 19,66 | 20,13 | 0,80% | - |
| 01.07.2025 | 20,05 | 20,33 | 19,59 | 19,97 | -0,37% | - |
| 30.06.2025 | 20,11 | 20,55 | 19,80 | 20,05 | -0,25% | - |
| 27.06.2025 | 19,77 | 20,53 | 19,51 | 20,10 | 1,64% | - |
| 26.06.2025 | 18,55 | 20,18 | 18,55 | 19,77 | 1,28% | - |
| 25.06.2025 | 19,32 | 19,81 | 18,99 | 19,52 | -0,18% | - |
| 24.06.2025 | 19,34 | 19,94 | 19,28 | 19,56 | 1,56% | - |
| 23.06.2025 | 19,18 | 19,75 | 18,82 | 19,26 | 0,26% | 70,00 |
| 20.06.2025 | 19,19 | 19,67 | 18,78 | 19,21 | 0,10% | - |
| 19.06.2025 | 19,44 | 19,96 | 18,94 | 19,19 | -1,41% | - |
| 18.06.2025 | 19,73 | 20,23 | 19,04 | 19,46 | -1,27% | - |
| 17.06.2025 | 19,92 | 20,21 | 19,50 | 19,71 | -1,20% | - |
| 16.06.2025 | 20,03 | 20,31 | 19,41 | 19,95 | 0,91% | - |
| 13.06.2025 | 20,37 | 20,39 | 19,13 | 19,77 | -0,53% | - |
| 12.06.2025 | 19,80 | 20,26 | 19,51 | 19,88 | 0,38% | - |
| 11.06.2025 | 19,45 | 20,12 | 19,22 | 19,80 | 1,33% | - |
| 10.06.2025 | 19,45 | 19,82 | 19,10 | 19,54 | 0,33% | - |
| 09.06.2025 | 19,27 | 19,55 | 19,27 | 19,48 | 0,80% | - |
| 06.06.2025 | 19,27 | 19,77 | 18,97 | 19,32 | 0,13% | - |
| 05.06.2025 | 19,04 | 19,76 | 19,01 | 19,30 | 1,07% | - |
| 04.06.2025 | 19,17 | 19,79 | 18,77 | 19,09 | -0,57% | - |
| 03.06.2025 | 18,95 | 19,47 | 18,75 | 19,20 | 0,97% | - |
| 02.06.2025 | 19,28 | 19,59 | 18,59 | 19,02 | -0,50% | - |
| 30.05.2025 | 19,43 | 19,95 | 19,01 | 19,11 | -1,75% | 100,00 |
| 29.05.2025 | 19,52 | 19,88 | 19,23 | 19,45 | -0,49% | - |
| 28.05.2025 | 19,22 | 19,96 | 19,11 | 19,55 | 1,61% | 447,00 |
| 27.05.2025 | 19,19 | 19,71 | 19,00 | 19,24 | 0,23% | - |
| 26.05.2025 | 19,49 | 19,59 | 18,90 | 19,19 | 1,00% | - |
| 23.05.2025 | 19,46 | 19,96 | 18,64 | 19,00 | -2,36% | - |
| 22.05.2025 | 19,39 | 19,86 | 19,07 | 19,46 | 0,36% | - |
| 21.05.2025 | 19,39 | 19,88 | 19,02 | 19,39 | 0,03% | - |
| 20.05.2025 | 19,31 | 19,76 | 18,96 | 19,39 | 0,34% | - |
| 19.05.2025 | 19,01 | 19,73 | 18,87 | 19,32 | 1,44% | - |
| 16.05.2025 | 19,00 | 19,47 | 18,69 | 19,05 | 0,26% | - |
| 15.05.2025 | 19,24 | 19,71 | 18,73 | 19,00 | -1,27% | - |
| 14.05.2025 | 18,87 | 19,50 | 18,58 | 19,24 | 1,96% | 163,00 |
| 13.05.2025 | 19,00 | 19,34 | 18,68 | 18,87 | -0,87% | - |
| 12.05.2025 | 19,01 | 19,47 | 18,65 | 19,04 | 0,74% | - |
| 09.05.2025 | 18,90 | 19,37 | 18,51 | 18,90 | -0,03% | - |
| 08.05.2025 | 18,35 | 18,97 | 18,15 | 18,90 | 3,34% | - |
| 07.05.2025 | 18,31 | 18,72 | 17,98 | 18,29 | 0,14% | - |
| 06.05.2025 | 18,30 | 18,75 | 18,02 | 18,27 | -0,30% | - |
| 05.05.2025 | 18,25 | 18,71 | 18,00 | 18,32 | 0,16% | - |
| 02.05.2025 | 18,63 | 18,67 | 17,96 | 18,29 | -1,16% | - |
| 30.04.2025 | 18,49 | 18,97 | 18,06 | 18,51 | 0,00% | - |
| 29.04.2025 | 18,57 | 19,03 | 18,25 | 18,51 | -0,27% | - |
| 28.04.2025 | 18,51 | 18,99 | 18,24 | 18,56 | 0,00% | 25,00 |
| 25.04.2025 | 18,49 | 18,80 | 18,11 | 18,56 | 0,35% | - |
| 24.04.2025 | 18,65 | 19,11 | 18,21 | 18,49 | -0,86% | 110,00 |
| 23.04.2025 | 18,70 | 18,96 | 18,28 | 18,65 | 0,73% | - |
| 22.04.2025 | 18,34 | 18,94 | 18,15 | 18,52 | 0,22% | - |
| 17.04.2025 | 18,70 | 19,04 | 18,25 | 18,48 | -0,62% | - |
| 16.04.2025 | 18,66 | 19,18 | 18,14 | 18,59 | -0,77% | - |
| 15.04.2025 | 18,46 | 18,98 | 18,21 | 18,74 | 1,52% | 100,00 |
| 14.04.2025 | 18,06 | 18,67 | 17,89 | 18,46 | 2,56% | - |
| 11.04.2025 | 18,00 | 18,42 | 17,38 | 18,00 | 0,00% | - |
| 10.04.2025 | 17,08 | 18,37 | 17,05 | 18,00 | 4,77% | - |
| 09.04.2025 | 17,70 | 18,27 | 16,77 | 17,18 | -3,78% | - |
| 08.04.2025 | 16,99 | 17,93 | 16,99 | 17,85 | 4,97% | - |
| 07.04.2025 | 18,02 | 18,38 | 16,92 | 17,01 | -7,43% | - |
| 04.04.2025 | 19,39 | 19,83 | 17,77 | 18,37 | -5,14% | - |
| 03.04.2025 | 19,52 | 20,24 | 18,90 | 19,37 | -1,70% | - |