19,805€
-0,33%
Echtzeit-Aktienkurs Terna Energy SA
Bid:
Ask:
Aktienkurse zur Terna Energy SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,87 | 19,90 | 19,79 | 19,81 | -0,33% | - |
| 21.11.2024 | 19,80 | 19,90 | 19,77 | 19,87 | 0,38% | 100,00 |
| 20.11.2024 | 19,86 | 20,00 | 19,47 | 19,80 | -0,33% | - |
| 19.11.2024 | 19,78 | 19,90 | 19,75 | 19,86 | 0,43% | - |
| 18.11.2024 | 19,77 | 19,82 | 19,74 | 19,78 | 0,18% | - |
| 15.11.2024 | 19,66 | 19,77 | 19,61 | 19,74 | 0,18% | - |
| 14.11.2024 | 19,71 | 19,78 | 19,66 | 19,71 | -0,15% | - |
| 13.11.2024 | 19,57 | 24,27 | 19,53 | 19,74 | 0,56% | 129,00 |
| 12.11.2024 | 19,71 | 19,77 | 19,52 | 19,63 | -0,41% | - |
| 11.11.2024 | 19,77 | 19,84 | 19,69 | 19,71 | -0,18% | - |
| 08.11.2024 | 19,77 | 19,77 | 19,71 | 19,74 | -0,15% | - |
| 07.11.2024 | 19,72 | 19,77 | 19,71 | 19,77 | 0,05% | - |
| 06.11.2024 | 19,81 | 19,89 | 19,58 | 19,76 | -0,53% | - |
| 05.11.2024 | 19,64 | 19,87 | 19,63 | 19,87 | 1,04% | - |
| 04.11.2024 | 19,70 | 19,77 | 19,62 | 19,66 | -0,20% | - |
| 01.11.2024 | 19,69 | 19,80 | 19,66 | 19,70 | -0,03% | - |
| 31.10.2024 | 19,55 | 19,79 | 19,51 | 19,71 | 0,41% | - |
| 30.10.2024 | 19,57 | 19,69 | 19,57 | 19,63 | -0,10% | - |
| 29.10.2024 | 19,72 | 19,76 | 19,64 | 19,65 | -0,38% | - |
| 28.10.2024 | 19,69 | 19,77 | 19,67 | 19,72 | 0,59% | - |
| 25.10.2024 | 19,64 | 19,69 | 19,54 | 19,61 | -0,28% | - |
| 24.10.2024 | 19,63 | 19,69 | 19,60 | 19,66 | 0,15% | - |
| 23.10.2024 | 19,66 | 19,68 | 19,57 | 19,63 | -0,03% | - |
| 22.10.2024 | 19,63 | 19,73 | 19,59 | 19,64 | -0,23% | - |
| 21.10.2024 | 19,52 | 19,70 | 19,50 | 19,68 | 0,72% | - |
| 18.10.2024 | 19,51 | 19,66 | 19,46 | 19,54 | 0,03% | - |
| 17.10.2024 | 19,59 | 19,59 | 19,50 | 19,54 | -0,38% | - |
| 16.10.2024 | 19,48 | 19,61 | 19,46 | 19,61 | 0,67% | - |
| 15.10.2024 | 19,63 | 19,63 | 19,47 | 19,48 | -0,66% | - |
| 14.10.2024 | 19,54 | 19,61 | 19,49 | 19,61 | 0,18% | - |
| 11.10.2024 | 19,51 | 19,60 | 19,47 | 19,58 | 0,36% | - |
| 10.10.2024 | 19,65 | 19,65 | 19,47 | 19,51 | -0,74% | - |
| 09.10.2024 | 19,52 | 19,67 | 19,45 | 19,65 | 0,77% | - |
| 08.10.2024 | 19,39 | 19,54 | 19,37 | 19,50 | -0,05% | - |
| 07.10.2024 | 19,59 | 19,59 | 19,47 | 19,51 | -0,31% | - |
| 04.10.2024 | 19,31 | 19,59 | 19,31 | 19,57 | 1,35% | - |
| 03.10.2024 | 19,54 | 19,55 | 19,29 | 19,31 | -1,33% | - |
| 02.10.2024 | 19,44 | 19,81 | 19,37 | 19,57 | 0,93% | - |
| 01.10.2024 | 19,52 | 19,55 | 19,35 | 19,39 | -0,56% | 50,00 |
| 30.09.2024 | 19,46 | 19,53 | 19,44 | 19,50 | 0,46% | - |
| 27.09.2024 | 19,55 | 19,55 | 19,41 | 19,41 | -0,56% | - |
| 26.09.2024 | 19,50 | 19,71 | 19,50 | 19,52 | 0,00% | - |
| 25.09.2024 | 19,59 | 19,59 | 19,43 | 19,52 | -0,36% | - |
| 24.09.2024 | 19,62 | 19,67 | 19,55 | 19,59 | 0,20% | - |
| 23.09.2024 | 19,48 | 19,58 | 19,48 | 19,55 | 0,36% | - |
| 20.09.2024 | 19,50 | 19,57 | 19,41 | 19,48 | -0,10% | - |
| 19.09.2024 | 19,66 | 19,66 | 19,49 | 19,50 | 0,05% | - |
| 18.09.2024 | 19,41 | 19,57 | 19,40 | 19,49 | 0,41% | - |
| 17.09.2024 | 19,45 | 19,45 | 19,39 | 19,41 | -0,05% | - |
| 16.09.2024 | 19,42 | 19,45 | 19,36 | 19,42 | 0,03% | - |
| 13.09.2024 | 19,43 | 19,48 | 19,36 | 19,42 | -0,05% | - |
| 12.09.2024 | 19,28 | 19,45 | 19,28 | 19,43 | 1,49% | - |
| 27.08.2024 | 19,19 | 19,19 | 19,13 | 19,14 | -0,03% | - |
| 26.08.2024 | 19,12 | 19,19 | 19,12 | 19,15 | -0,26% | - |
| 23.08.2024 | 19,12 | 19,21 | 19,12 | 19,20 | 0,76% | - |
| 22.08.2024 | 19,14 | 19,14 | 19,04 | 19,05 | -0,47% | - |
| 21.08.2024 | 19,17 | 19,20 | 19,10 | 19,14 | 0,10% | - |
| 20.08.2024 | 19,21 | 19,23 | 19,11 | 19,12 | -0,47% | - |
| 19.08.2024 | 19,20 | 19,21 | 19,07 | 19,21 | 0,08% | - |
| 16.08.2024 | 19,20 | 19,27 | 19,16 | 19,20 | -0,16% | - |
| 15.08.2024 | 19,27 | 19,27 | 19,16 | 19,23 | 0,16% | - |
| 14.08.2024 | 19,24 | 19,28 | 19,16 | 19,20 | -0,21% | - |
| 13.08.2024 | 19,15 | 19,25 | 19,15 | 19,24 | 0,44% | - |
| 12.08.2024 | 19,25 | 19,32 | 19,14 | 19,15 | -0,26% | - |
| 09.08.2024 | 19,22 | 19,27 | 19,15 | 19,20 | -0,44% | - |
| 08.08.2024 | 18,95 | 19,29 | 18,95 | 19,29 | 2,25% | - |
| 07.08.2024 | 19,25 | 19,31 | 18,86 | 18,86 | -0,71% | - |
| 06.08.2024 | 18,96 | 19,24 | 18,85 | 19,00 | -0,18% | - |
| 05.08.2024 | 18,77 | 19,17 | 18,42 | 19,03 | -0,29% | - |
| 02.08.2024 | 18,85 | 19,24 | 18,82 | 19,09 | 0,18% | - |
| 01.08.2024 | 19,16 | 19,24 | 18,94 | 19,05 | -0,57% | - |
| 31.07.2024 | 19,27 | 19,39 | 19,12 | 19,16 | -0,36% | - |
| 30.07.2024 | 19,23 | 19,28 | 19,18 | 19,23 | 0,03% | - |
| 29.07.2024 | 19,38 | 19,40 | 19,19 | 19,23 | -0,52% | - |
| 26.07.2024 | 19,25 | 19,35 | 19,20 | 19,33 | 0,39% | - |
| 25.07.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 24.07.2024 | 18,90 | 19,25 | 18,90 | 19,25 | 1,29% | 50,00 |
| 23.07.2024 | 19,16 | 19,24 | 18,95 | 19,01 | -0,91% | 2.000,00 |
| 22.07.2024 | 19,00 | 19,27 | 19,00 | 19,18 | 0,95% | 618,00 |
| 19.07.2024 | 19,03 | 19,32 | 18,92 | 19,00 | -0,29% | - |
| 18.07.2024 | 19,24 | 19,32 | 19,01 | 19,06 | -0,78% | - |
| 17.07.2024 | 19,71 | 19,71 | 19,19 | 19,21 | -2,54% | - |
| 16.07.2024 | 19,12 | 19,71 | 18,99 | 19,71 | 3,09% | - |
| 15.07.2024 | 19,30 | 19,36 | 19,10 | 19,12 | -0,93% | - |
| 12.07.2024 | 19,31 | 19,34 | 19,22 | 19,30 | 0,05% | - |
| 11.07.2024 | 19,34 | 19,36 | 19,23 | 19,29 | -0,26% | - |
| 10.07.2024 | 18,92 | 19,34 | 18,87 | 19,34 | 2,22% | - |
| 09.07.2024 | 19,18 | 19,26 | 18,90 | 18,92 | -1,36% | - |
| 08.07.2024 | 19,41 | 19,60 | 19,13 | 19,18 | -1,57% | - |
| 05.07.2024 | 19,63 | 19,68 | 19,45 | 19,48 | -0,87% | - |
| 04.07.2024 | 19,69 | 19,71 | 19,59 | 19,65 | -0,30% | - |
| 03.07.2024 | 19,39 | 19,71 | 19,39 | 19,71 | 1,65% | - |
| 02.07.2024 | 19,27 | 19,72 | 19,18 | 19,39 | 0,73% | - |
| 01.07.2024 | 19,17 | 19,56 | 19,17 | 19,25 | 0,18% | - |
| 28.06.2024 | 19,02 | 19,42 | 18,99 | 19,22 | 1,05% | - |
| 27.06.2024 | 19,46 | 19,46 | 18,96 | 19,02 | -2,01% | - |
| 26.06.2024 | 19,38 | 19,48 | 19,33 | 19,41 | 0,26% | - |
| 25.06.2024 | 19,35 | 19,39 | 19,33 | 19,36 | 0,13% | - |
| 24.06.2024 | 19,37 | 19,42 | 19,30 | 19,33 | -0,44% | - |
| 21.06.2024 | 19,31 | 19,42 | 19,31 | 19,42 | 0,54% | 302,00 |