43,370€
1,24%
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 |
|---|---|---|---|---|---|---|
| 02.10.2026 | 42,67 | 43,22 | 41,94 | 42,61 | -0,54% | - |
| 01.10.2026 | 44,18 | 44,24 | 42,62 | 42,84 | -3,16% | 161,00 |
| 30.09.2026 | 44,08 | 44,93 | 43,74 | 44,24 | 0,11% | - |
| 29.09.2026 | 42,42 | 44,66 | 42,42 | 44,19 | -0,20% | - |
| 28.09.2026 | 43,09 | 44,52 | 42,96 | 44,28 | 2,31% | - |
| 25.09.2026 | 41,52 | 43,87 | 41,15 | 43,28 | 3,62% | - |
| 24.09.2026 | 41,68 | 42,08 | 40,96 | 41,77 | -1,60% | - |
| 23.09.2026 | 42,50 | 42,99 | 41,92 | 42,45 | -0,45% | - |
| 22.09.2026 | 42,98 | 43,62 | 42,31 | 42,64 | -0,28% | - |
| 21.09.2026 | 43,14 | 43,50 | 42,66 | 42,76 | -0,63% | - |
| 18.09.2026 | 42,80 | 43,48 | 42,66 | 43,03 | 1,61% | - |
| 17.09.2026 | 43,62 | 43,62 | 42,20 | 42,35 | -2,19% | - |
| 16.09.2026 | 43,67 | 44,06 | 43,17 | 43,30 | 0,51% | - |
| 15.09.2026 | 43,71 | 45,15 | 41,92 | 43,08 | -2,07% | - |
| 14.09.2026 | 45,24 | 45,24 | 43,13 | 43,99 | -3,21% | - |
| 11.09.2026 | 45,61 | 45,94 | 44,71 | 45,45 | 0,53% | - |
| 10.09.2026 | 44,36 | 45,21 | 44,19 | 45,21 | 3,60% | - |
| 09.09.2026 | 43,94 | 44,27 | 43,63 | 43,64 | -0,61% | - |
| 08.09.2026 | 43,97 | 44,19 | 43,59 | 43,91 | -0,86% | - |
| 07.09.2026 | 44,41 | 44,93 | 44,15 | 44,29 | -0,83% | - |
| 04.09.2026 | 44,80 | 45,10 | 44,64 | 44,66 | -0,93% | - |
| 03.09.2026 | 44,45 | 45,20 | 44,19 | 45,08 | 0,51% | - |
| 02.09.2026 | 45,49 | 45,72 | 44,44 | 44,85 | -4,06% | - |
| 01.09.2026 | 46,69 | 46,79 | 46,67 | 46,75 | 0,13% | - |
| 31.08.2026 | 46,78 | 47,36 | 46,59 | 46,69 | -0,77% | 256,00 |
| 28.08.2026 | 46,80 | 47,23 | 46,30 | 47,05 | -0,02% | - |
| 27.08.2026 | 44,40 | 47,27 | 44,40 | 47,06 | 9,06% | - |
| 24.08.2026 | 44,95 | 44,95 | 43,15 | 43,15 | -1,93% | - |
| 21.08.2026 | 43,75 | 44,07 | 43,75 | 44,00 | -0,72% | - |
| 20.08.2026 | 43,57 | 44,32 | 43,43 | 44,32 | 0,82% | - |
| 19.08.2026 | 44,13 | 44,89 | 43,13 | 43,96 | 0,09% | - |
| 18.08.2026 | 43,80 | 44,42 | 43,43 | 43,92 | -0,07% | - |
| 17.08.2026 | 43,39 | 44,06 | 41,23 | 43,95 | 0,78% | 30,00 |
| 14.08.2026 | 43,66 | 44,04 | 43,32 | 43,61 | -1,16% | - |
| 13.08.2026 | 44,29 | 44,40 | 44,05 | 44,12 | 0,02% | - |
| 12.08.2026 | 45,06 | 45,21 | 44,11 | 44,11 | -2,20% | - |
| 11.08.2026 | 44,72 | 45,73 | 44,47 | 45,10 | 0,83% | - |
| 10.08.2026 | 44,33 | 45,05 | 41,60 | 44,73 | 0,65% | - |
| 07.08.2026 | 45,08 | 45,61 | 44,26 | 44,44 | -1,94% | - |
| 06.08.2026 | 46,40 | 46,51 | 44,87 | 45,32 | -2,07% | - |
| 05.08.2026 | 45,41 | 46,43 | 45,34 | 46,28 | 3,05% | - |
| 04.08.2026 | 45,57 | 46,57 | 44,91 | 44,91 | -1,79% | - |
| 03.08.2026 | 44,75 | 46,08 | 44,50 | 45,73 | 2,60% | - |
| 31.07.2026 | 44,13 | 45,06 | 43,51 | 44,57 | 5,89% | - |
| 30.07.2026 | 42,09 | 42,11 | 41,75 | 42,09 | 0,67% | - |
| 29.07.2026 | 42,32 | 42,32 | 41,80 | 41,81 | -1,30% | - |
| 28.07.2026 | 42,59 | 42,95 | 42,33 | 42,36 | -1,19% | - |
| 27.07.2026 | 42,04 | 43,01 | 39,48 | 42,87 | 1,93% | - |
| 24.07.2026 | 40,07 | 42,69 | 39,69 | 42,06 | 0,89% | - |
| 23.07.2026 | 42,36 | 42,36 | 41,23 | 41,69 | -1,84% | - |
| 22.07.2026 | 43,06 | 43,06 | 41,75 | 42,47 | -1,87% | 150,00 |
| 21.07.2026 | 42,04 | 43,28 | 42,04 | 43,28 | 3,22% | - |
| 20.07.2026 | 41,93 | 41,93 | 41,81 | 41,93 | -1,83% | - |
| 17.07.2026 | 44,28 | 44,46 | 42,26 | 42,71 | -5,84% | - |
| 16.07.2026 | 45,63 | 46,44 | 45,18 | 45,36 | 0,80% | - |
| 15.07.2026 | 45,09 | 45,51 | 44,86 | 45,00 | -0,84% | - |
| 14.07.2026 | 44,66 | 45,44 | 44,47 | 45,38 | 1,75% | - |
| 13.07.2026 | 44,65 | 45,13 | 44,30 | 44,60 | -3,25% | 45,00 |
| 10.07.2026 | 45,48 | 46,16 | 45,48 | 46,10 | 3,22% | - |
| 09.07.2026 | 46,10 | 46,14 | 44,66 | 44,66 | -2,17% | 300,00 |
| 08.07.2026 | 47,05 | 47,06 | 45,64 | 45,65 | -3,91% | - |
| 07.07.2026 | 48,52 | 48,52 | 46,58 | 47,51 | 2,90% | - |
| 06.07.2026 | 46,37 | 46,59 | 45,29 | 46,17 | -0,06% | - |
| 03.07.2026 | 45,79 | 46,42 | 45,79 | 46,20 | 1,43% | 300,00 |
| 02.07.2026 | 45,48 | 45,58 | 45,29 | 45,55 | 3,88% | 166,00 |
| 01.07.2026 | 43,83 | 43,85 | 43,83 | 43,85 | -4,03% | - |
| 29.06.2026 | 45,60 | 45,69 | 45,60 | 45,69 | 0,29% | 255,00 |
| 26.06.2026 | 45,69 | 45,71 | 45,53 | 45,56 | -0,55% | 50,00 |
| 25.06.2026 | 45,76 | 45,85 | 45,76 | 45,81 | -1,14% | - |
| 23.06.2026 | 46,48 | 46,48 | 46,32 | 46,34 | 1,67% | - |
| 22.06.2026 | 45,58 | 45,60 | 45,58 | 45,58 | -0,11% | 86,00 |
| 19.06.2026 | 45,70 | 45,73 | 45,61 | 45,63 | -1,08% | - |
| 18.06.2026 | 46,06 | 46,25 | 46,06 | 46,13 | 3,31% | - |
| 17.06.2026 | 44,60 | 44,65 | 44,60 | 44,65 | -0,33% | - |
| 16.06.2026 | 44,78 | 44,83 | 44,78 | 44,80 | -0,33% | - |
| 15.06.2026 | 44,75 | 44,99 | 44,75 | 44,95 | 2,04% | - |
| 12.06.2026 | 44,05 | 44,09 | 44,02 | 44,05 | 1,83% | - |
| 11.06.2026 | 43,24 | 43,26 | 43,24 | 43,26 | 0,72% | - |
| 10.06.2026 | 42,90 | 42,95 | 42,90 | 42,95 | 0,00% | - |
| 09.06.2026 | 42,95 | 43,00 | 42,95 | 42,95 | 1,20% | - |
| 08.06.2026 | 42,42 | 42,83 | 42,14 | 42,44 | 0,62% | - |
| 05.06.2026 | 42,16 | 42,20 | 42,16 | 42,18 | 0,91% | - |
| 04.06.2026 | 41,82 | 41,82 | 41,80 | 41,80 | -0,33% | - |
| 03.06.2026 | 41,94 | 41,96 | 41,92 | 41,94 | -2,80% | - |
| 02.06.2026 | 43,11 | 43,15 | 43,11 | 43,15 | 0,79% | - |
| 01.06.2026 | 42,77 | 42,83 | 42,77 | 42,81 | 1,49% | - |
| 29.05.2026 | 42,16 | 42,18 | 42,16 | 42,18 | -1,86% | - |
| 28.05.2026 | 43,08 | 43,08 | 42,90 | 42,98 | 1,46% | - |
| 27.05.2026 | 42,38 | 42,38 | 42,36 | 42,36 | -0,09% | - |
| 26.05.2026 | 42,40 | 42,42 | 42,40 | 42,40 | 6,05% | - |
| 25.05.2026 | 40,02 | 40,04 | 39,98 | 39,98 | 0,83% | - |
| 22.05.2026 | 39,69 | 39,71 | 39,65 | 39,65 | 0,66% | - |
| 21.05.2026 | 39,45 | 39,45 | 39,37 | 39,39 | 0,10% | - |
| 20.05.2026 | 39,37 | 39,37 | 39,33 | 39,35 | -3,27% | - |
| 19.05.2026 | 40,66 | 40,70 | 40,64 | 40,68 | -1,60% | - |
| 18.05.2026 | 41,44 | 41,44 | 41,30 | 41,34 | -2,15% | - |
| 15.05.2026 | 42,42 | 42,42 | 42,23 | 42,25 | 0,40% | - |
| 14.05.2026 | 42,08 | 42,10 | 42,06 | 42,08 | -2,07% | - |
| 13.05.2026 | 42,76 | 43,20 | 42,74 | 42,97 | -0,35% | - |
| 12.05.2026 | 42,94 | 43,20 | 42,94 | 43,12 | 2,62% | - |