18,350€
-5,24%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,39 | 19,83 | 17,77 | 18,35 | -5,24% | - |
| 03.04.2025 | 19,52 | 20,24 | 18,90 | 19,37 | -1,70% | - |
| 02.04.2025 | 19,48 | 19,90 | 19,22 | 19,70 | 1,21% | - |
| 01.04.2025 | 19,24 | 19,73 | 19,02 | 19,47 | 1,17% | - |
| 31.03.2025 | 19,84 | 20,38 | 18,96 | 19,24 | -3,22% | - |
| 28.03.2025 | 19,66 | 20,20 | 19,49 | 19,88 | 1,14% | - |
| 27.03.2025 | 19,83 | 20,19 | 19,36 | 19,66 | -0,71% | - |
| 26.03.2025 | 18,98 | 19,80 | 18,80 | 19,80 | 4,29% | - |
| 25.03.2025 | 18,95 | 19,44 | 18,49 | 18,98 | -0,03% | - |
| 24.03.2025 | 18,77 | 19,17 | 18,49 | 18,99 | 1,25% | - |
| 21.03.2025 | 19,09 | 19,55 | 18,37 | 18,75 | -1,81% | - |
| 20.03.2025 | 18,79 | 19,34 | 18,61 | 19,10 | 1,68% | 218,00 |
| 19.03.2025 | 18,66 | 19,10 | 18,39 | 18,78 | 0,75% | - |
| 18.03.2025 | 18,71 | 19,17 | 18,33 | 18,64 | -0,37% | - |
| 17.03.2025 | 18,75 | 19,21 | 18,41 | 18,71 | -0,32% | - |
| 14.03.2025 | 18,89 | 19,22 | 18,45 | 18,77 | 0,00% | - |
| 13.03.2025 | 18,54 | 19,07 | 18,32 | 18,77 | 1,19% | - |
| 12.03.2025 | 18,36 | 19,05 | 18,09 | 18,55 | 1,31% | - |
| 11.03.2025 | 18,61 | 19,04 | 18,08 | 18,31 | -1,56% | - |
| 10.03.2025 | 18,63 | 19,14 | 18,27 | 18,60 | -0,05% | - |
| 07.03.2025 | 18,77 | 19,22 | 18,34 | 18,61 | -0,96% | - |
| 06.03.2025 | 18,73 | 19,17 | 18,40 | 18,79 | 0,43% | - |
| 05.03.2025 | 18,25 | 18,75 | 18,10 | 18,71 | 2,80% | - |
| 04.03.2025 | 18,38 | 18,86 | 17,84 | 18,20 | -0,87% | - |
| 03.03.2025 | 18,42 | 18,86 | 18,28 | 18,36 | -0,05% | - |
| 28.02.2025 | 18,33 | 18,93 | 18,29 | 18,37 | 0,00% | - |
| 27.02.2025 | 18,34 | 18,79 | 17,97 | 18,37 | 0,27% | - |
| 26.02.2025 | 18,54 | 18,99 | 18,29 | 18,32 | -1,08% | 27,00 |
| 25.02.2025 | 18,79 | 19,22 | 18,49 | 18,52 | -1,33% | - |
| 24.02.2025 | 19,01 | 19,36 | 18,67 | 18,77 | -0,71% | - |
| 21.02.2025 | 18,77 | 19,35 | 18,75 | 18,91 | 0,72% | - |
| 20.02.2025 | 18,86 | 19,32 | 18,69 | 18,77 | -0,48% | - |
| 19.02.2025 | 19,04 | 19,50 | 18,74 | 18,86 | -0,95% | - |
| 18.02.2025 | 19,04 | 19,69 | 18,83 | 19,04 | -0,05% | - |
| 17.02.2025 | 19,08 | 19,70 | 18,87 | 19,05 | -0,13% | - |
| 14.02.2025 | 18,83 | 19,65 | 18,83 | 19,08 | 1,19% | - |
| 13.02.2025 | 18,83 | 19,45 | 18,68 | 18,85 | 0,59% | - |
| 12.02.2025 | 18,71 | 19,27 | 18,57 | 18,74 | 0,16% | - |
| 11.02.2025 | 18,75 | 19,22 | 18,64 | 18,71 | -0,21% | - |
| 10.02.2025 | 18,68 | 19,24 | 18,50 | 18,75 | 0,48% | - |
| 07.02.2025 | 18,49 | 19,12 | 18,44 | 18,66 | 0,92% | - |
| 06.02.2025 | 18,25 | 18,94 | 18,22 | 18,49 | 1,37% | - |
| 05.02.2025 | 18,11 | 18,62 | 17,95 | 18,24 | 0,55% | - |
| 04.02.2025 | 18,20 | 18,66 | 17,99 | 18,14 | -0,38% | - |
| 03.02.2025 | 18,51 | 19,08 | 18,20 | 18,21 | -2,41% | - |
| 31.01.2025 | 18,47 | 19,10 | 18,21 | 18,66 | 0,70% | - |
| 30.01.2025 | 18,48 | 18,94 | 18,09 | 18,53 | 0,27% | - |
| 29.01.2025 | 18,47 | 18,93 | 18,19 | 18,48 | 0,16% | - |
| 28.01.2025 | 18,55 | 19,02 | 18,19 | 18,45 | -0,54% | - |
| 27.01.2025 | 18,69 | 19,23 | 18,23 | 18,55 | -0,96% | - |
| 24.01.2025 | 18,74 | 19,16 | 18,43 | 18,73 | -0,05% | - |
| 23.01.2025 | 19,12 | 19,23 | 18,50 | 18,74 | -1,99% | - |
| 22.01.2025 | 18,81 | 19,13 | 18,19 | 19,12 | 1,65% | - |
| 21.01.2025 | 18,67 | 18,81 | 17,97 | 18,81 | 0,64% | - |
| 20.01.2025 | 18,69 | 18,70 | 17,87 | 18,69 | 0,00% | - |
| 17.01.2025 | 18,50 | 18,95 | 17,98 | 18,69 | 1,03% | - |
| 16.01.2025 | 18,47 | 18,59 | 17,83 | 18,50 | 0,05% | - |
| 15.01.2025 | 18,45 | 18,61 | 17,81 | 18,49 | 0,22% | 12,00 |
| 14.01.2025 | 18,60 | 18,71 | 17,85 | 18,45 | -0,70% | - |
| 13.01.2025 | 18,42 | 18,69 | 17,91 | 18,58 | 0,76% | - |
| 10.01.2025 | 18,71 | 18,83 | 17,93 | 18,44 | -1,44% | - |
| 09.01.2025 | 17,76 | 18,83 | 17,76 | 18,71 | 5,35% | 120,00 |
| 08.01.2025 | 18,63 | 18,79 | 17,76 | 17,76 | -4,67% | - |
| 07.01.2025 | 19,17 | 19,17 | 18,21 | 18,63 | -2,61% | - |
| 06.01.2025 | 18,56 | 19,18 | 18,20 | 19,13 | 3,18% | - |
| 03.01.2025 | 18,53 | 19,06 | 18,27 | 18,54 | 0,16% | - |
| 02.01.2025 | 18,39 | 18,78 | 17,94 | 18,51 | 0,65% | - |
| 30.12.2024 | 18,50 | 18,71 | 18,11 | 18,39 | -0,59% | - |
| 27.12.2024 | 18,48 | 18,73 | 17,96 | 18,50 | 0,33% | - |
| 23.12.2024 | 18,43 | 18,73 | 17,88 | 18,44 | 0,11% | - |
| 20.12.2024 | 18,39 | 18,76 | 18,09 | 18,42 | -0,05% | - |
| 19.12.2024 | 18,40 | 18,65 | 17,82 | 18,43 | 0,11% | - |
| 18.12.2024 | 17,58 | 18,69 | 17,58 | 18,41 | 4,72% | - |
| 17.12.2024 | 18,59 | 18,65 | 17,58 | 17,58 | -5,43% | - |
| 16.12.2024 | 18,67 | 18,68 | 17,84 | 18,59 | -0,43% | - |
| 13.12.2024 | 18,62 | 18,80 | 17,97 | 18,67 | 0,27% | - |
| 12.12.2024 | 18,87 | 19,05 | 17,93 | 18,62 | -1,38% | - |
| 11.12.2024 | 18,67 | 18,91 | 18,25 | 18,88 | 1,12% | - |
| 10.12.2024 | 18,91 | 19,13 | 18,37 | 18,67 | -1,27% | - |
| 09.12.2024 | 18,93 | 19,24 | 18,47 | 18,91 | -0,11% | - |
| 06.12.2024 | 19,08 | 19,30 | 18,51 | 18,93 | -0,79% | - |
| 05.12.2024 | 18,86 | 19,35 | 18,63 | 19,08 | 1,17% | - |
| 04.12.2024 | 18,93 | 19,22 | 18,36 | 18,86 | -0,37% | - |
| 03.12.2024 | 18,93 | 19,11 | 18,43 | 18,93 | 0,00% | - |
| 02.12.2024 | 18,51 | 19,19 | 18,24 | 18,93 | 2,05% | - |
| 29.11.2024 | 18,54 | 18,89 | 18,04 | 18,55 | 0,05% | - |
| 28.11.2024 | 18,35 | 18,89 | 18,03 | 18,54 | 1,04% | - |
| 27.11.2024 | 18,27 | 18,59 | 17,92 | 18,35 | 0,44% | - |
| 26.11.2024 | 18,10 | 18,74 | 17,81 | 18,27 | 0,22% | - |
| 25.11.2024 | 17,99 | 18,42 | 17,90 | 18,23 | 1,56% | - |
| 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% | - |