20,020€
-0,17%
Echtzeit-Aktienkurs TERNA ENERGY SAEO 0,30
Bid:
Ask:
Aktienkurse zur TERNA ENERGY SAEO 0,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 19,91 | 20,12 | 19,89 | 20,02 | -0,17% | - |
| 27.02.2025 | 20,06 | 20,11 | 19,89 | 20,06 | -0,02% | - |
| 26.02.2025 | 20,15 | 20,16 | 19,76 | 20,06 | -0,05% | - |
| 25.02.2025 | 20,08 | 20,15 | 19,94 | 20,07 | 0,10% | - |
| 24.02.2025 | 20,13 | 20,14 | 19,96 | 20,05 | 0,00% | 40,00 |
| 21.02.2025 | 20,00 | 20,30 | 19,96 | 20,05 | 0,00% | - |
| 20.02.2025 | 19,98 | 20,09 | 19,96 | 20,05 | 0,25% | - |
| 19.02.2025 | 19,97 | 20,09 | 19,90 | 20,00 | -0,07% | - |
| 18.02.2025 | 19,87 | 20,57 | 19,86 | 20,02 | 0,45% | 8,00 |
| 17.02.2025 | 19,94 | 20,57 | 19,90 | 19,93 | -0,33% | - |
| 14.02.2025 | 19,93 | 20,56 | 19,93 | 19,99 | -0,03% | - |
| 13.02.2025 | 20,04 | 20,59 | 19,88 | 20,00 | 0,03% | - |
| 12.02.2025 | 19,94 | 20,52 | 19,80 | 19,99 | 0,03% | - |
| 11.02.2025 | 19,91 | 20,47 | 19,80 | 19,99 | 0,15% | 200,00 |
| 10.02.2025 | 19,98 | 20,44 | 19,80 | 19,96 | -0,15% | - |
| 07.02.2025 | 19,94 | 20,42 | 19,93 | 19,99 | -0,03% | - |
| 06.02.2025 | 19,96 | 20,45 | 19,87 | 19,99 | 0,28% | - |
| 05.02.2025 | 19,96 | 20,39 | 19,91 | 19,94 | -0,50% | - |
| 04.02.2025 | 20,01 | 20,47 | 19,94 | 20,04 | 0,00% | 600,00 |
| 03.02.2025 | 19,90 | 20,41 | 19,57 | 20,04 | 0,15% | - |
| 31.01.2025 | 19,88 | 20,43 | 19,80 | 20,01 | 0,43% | - |
| 30.01.2025 | 19,95 | 20,42 | 19,91 | 19,92 | -0,05% | - |
| 29.01.2025 | 19,95 | 20,40 | 19,77 | 19,93 | -0,05% | 700,00 |
| 28.01.2025 | 19,96 | 20,46 | 19,92 | 19,94 | -0,03% | 100,00 |
| 27.01.2025 | 19,85 | 20,42 | 19,85 | 19,95 | 0,03% | - |
| 24.01.2025 | 20,00 | 20,45 | 19,92 | 19,94 | -0,30% | - |
| 23.01.2025 | 20,41 | 20,46 | 20,00 | 20,00 | -2,01% | - |
| 22.01.2025 | 20,39 | 20,41 | 19,93 | 20,41 | 0,15% | - |
| 21.01.2025 | 20,31 | 20,38 | 19,78 | 20,38 | 0,20% | - |
| 20.01.2025 | 20,32 | 20,34 | 20,01 | 20,34 | 0,10% | - |
| 17.01.2025 | 20,26 | 20,32 | 19,86 | 20,32 | 0,30% | - |
| 16.01.2025 | 20,23 | 20,26 | 20,01 | 20,26 | 0,05% | - |
| 15.01.2025 | 20,16 | 20,48 | 19,79 | 20,25 | 0,47% | - |
| 14.01.2025 | 20,20 | 20,24 | 20,01 | 20,16 | 0,10% | - |
| 13.01.2025 | 20,10 | 20,24 | 20,01 | 20,14 | 0,07% | - |
| 10.01.2025 | 20,17 | 20,17 | 19,80 | 20,12 | -0,25% | - |
| 09.01.2025 | 20,56 | 20,59 | 19,81 | 20,17 | -2,04% | - |
| 08.01.2025 | 20,18 | 20,59 | 19,94 | 20,59 | 2,16% | - |
| 07.01.2025 | 20,17 | 20,32 | 19,83 | 20,16 | 0,05% | - |
| 06.01.2025 | 20,11 | 20,28 | 20,01 | 20,15 | 0,30% | 50,00 |
| 03.01.2025 | 20,10 | 20,11 | 19,73 | 20,09 | 0,02% | 200,00 |
| 02.01.2025 | 20,17 | 20,28 | 19,70 | 20,08 | 0,40% | - |
| 30.12.2024 | 20,00 | 20,14 | 19,65 | 20,00 | 0,08% | - |
| 27.12.2024 | 19,75 | 20,25 | 19,66 | 19,99 | 1,47% | - |
| 23.12.2024 | 20,12 | 20,19 | 19,64 | 19,70 | -1,82% | 8,00 |
| 20.12.2024 | 19,80 | 20,26 | 19,73 | 20,06 | 0,88% | - |
| 19.12.2024 | 19,89 | 20,13 | 19,61 | 19,89 | -0,10% | - |
| 18.12.2024 | 20,34 | 20,35 | 19,54 | 19,91 | -2,14% | - |
| 17.12.2024 | 19,99 | 20,36 | 19,56 | 20,34 | 1,78% | - |
| 16.12.2024 | 20,05 | 20,05 | 19,61 | 19,99 | -0,32% | - |
| 13.12.2024 | 20,02 | 20,06 | 19,56 | 20,05 | 0,15% | - |
| 12.12.2024 | 20,22 | 20,24 | 19,54 | 20,02 | -1,09% | - |
| 11.12.2024 | 20,03 | 20,25 | 19,73 | 20,24 | 1,07% | 1.000,00 |
| 10.12.2024 | 19,99 | 20,12 | 19,55 | 20,03 | 0,00% | - |
| 09.12.2024 | 20,06 | 20,12 | 19,60 | 20,03 | -0,15% | - |
| 06.12.2024 | 20,05 | 20,16 | 19,54 | 20,06 | -0,05% | - |
| 05.12.2024 | 20,09 | 20,15 | 19,77 | 20,07 | -0,10% | - |
| 04.12.2024 | 20,04 | 20,10 | 19,80 | 20,09 | 0,30% | - |
| 03.12.2024 | 20,01 | 20,18 | 19,70 | 20,03 | 0,10% | 110,00 |
| 02.12.2024 | 19,89 | 20,17 | 19,69 | 20,01 | 0,48% | 250,00 |
| 29.11.2024 | 19,87 | 20,09 | 19,75 | 19,91 | 0,23% | - |
| 28.11.2024 | 19,79 | 20,14 | 19,60 | 19,87 | 0,48% | - |
| 27.11.2024 | 19,78 | 20,10 | 19,62 | 19,77 | -0,15% | - |
| 26.11.2024 | 19,66 | 20,05 | 19,52 | 19,80 | 0,00% | - |
| 25.11.2024 | 19,94 | 19,94 | 19,77 | 19,80 | -0,48% | - |
| 22.11.2024 | 19,87 | 19,90 | 19,78 | 19,90 | 0,13% | - |
| 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% | - |