42,760€
1,14%
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 |
|---|---|---|---|---|---|---|
| 28.05.2026 | 42,28 | 42,28 | 42,28 | 42,28 | 1,10% | - |
| 27.05.2026 | 41,82 | 41,82 | 41,82 | 41,82 | -2,52% | - |
| 26.05.2026 | 42,12 | 42,90 | 42,12 | 42,90 | 5,87% | 250,00 |
| 25.05.2026 | 39,86 | 40,52 | 39,86 | 40,52 | 3,00% | 984,00 |
| 22.05.2026 | 39,34 | 39,34 | 39,34 | 39,34 | -0,20% | - |
| 21.05.2026 | 39,28 | 39,42 | 39,28 | 39,42 | 0,46% | 31,00 |
| 20.05.2026 | 39,24 | 39,24 | 39,24 | 39,24 | -4,01% | - |
| 19.05.2026 | 40,24 | 40,88 | 40,24 | 40,88 | -0,29% | 112,00 |
| 18.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,89% | 30,00 |
| 15.05.2026 | 42,00 | 42,00 | 40,64 | 40,64 | -1,60% | 150,00 |
| 14.05.2026 | 41,30 | 41,30 | 41,30 | 41,30 | 0,15% | - |
| 13.05.2026 | 41,98 | 41,98 | 41,24 | 41,24 | -2,74% | 170,00 |
| 12.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,09% | - |
| 11.05.2026 | 42,28 | 43,82 | 42,28 | 42,44 | 1,53% | 125,00 |
| 08.05.2026 | 42,40 | 42,40 | 41,80 | 41,80 | -1,32% | 200,00 |
| 07.05.2026 | 41,72 | 42,90 | 41,72 | 42,36 | 0,38% | 1.560,00 |
| 06.05.2026 | 41,16 | 42,20 | 41,16 | 42,20 | 2,13% | 50,00 |
| 05.05.2026 | 40,32 | 41,84 | 39,78 | 41,32 | -1,62% | 1.763,00 |
| 04.05.2026 | 40,10 | 42,00 | 40,10 | 42,00 | 6,82% | 40,00 |
| 30.04.2026 | 39,32 | 39,32 | 39,32 | 39,32 | 1,76% | - |
| 29.04.2026 | 38,64 | 38,64 | 38,64 | 38,64 | -1,38% | - |
| 28.04.2026 | 39,68 | 40,70 | 39,18 | 39,18 | -4,49% | 98,00 |
| 27.04.2026 | 41,02 | 41,02 | 41,02 | 41,02 | 1,53% | 73,00 |
| 24.04.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 23.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,18% | - |
| 22.04.2026 | 39,96 | 40,68 | 39,96 | 40,68 | 1,60% | 425,00 |
| 21.04.2026 | 40,04 | 40,04 | 40,04 | 40,04 | -0,65% | - |
| 20.04.2026 | 39,76 | 40,30 | 39,76 | 40,30 | 0,00% | 456,00 |
| 17.04.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -1,18% | - |
| 16.04.2026 | 38,92 | 40,78 | 38,92 | 40,78 | 2,46% | 25,00 |
| 15.04.2026 | 39,30 | 40,60 | 38,32 | 39,80 | 1,07% | 2.013,00 |
| 14.04.2026 | 38,28 | 39,38 | 38,28 | 39,38 | 2,82% | 8,00 |
| 13.04.2026 | 38,28 | 38,30 | 38,28 | 38,30 | 1,59% | 50,00 |
| 10.04.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -0,53% | - |
| 09.04.2026 | 37,70 | 37,90 | 37,70 | 37,90 | -0,47% | 13,00 |
| 08.04.2026 | 35,02 | 38,08 | 35,02 | 38,08 | 7,69% | 69,00 |
| 07.04.2026 | 34,82 | 35,36 | 34,82 | 35,36 | -0,39% | 120,00 |
| 02.04.2026 | 36,24 | 37,14 | 35,50 | 35,50 | 6,80% | 380,00 |
| 01.04.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 1,90% | - |
| 31.03.2026 | 31,96 | 32,62 | 31,96 | 32,62 | 0,68% | 20,00 |
| 30.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -2,17% | - |
| 27.03.2026 | 33,12 | 33,12 | 33,12 | 33,12 | -0,06% | - |
| 26.03.2026 | 33,34 | 33,34 | 33,14 | 33,14 | -4,00% | 100,00 |
| 25.03.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 0,00% | - |
| 24.03.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 1,23% | - |
| 23.03.2026 | 33,00 | 34,10 | 31,82 | 34,10 | 1,37% | 1.792,00 |
| 20.03.2026 | 33,00 | 33,64 | 33,00 | 33,64 | 1,39% | 120,00 |
| 19.03.2026 | 33,18 | 33,18 | 33,18 | 33,18 | -2,58% | - |
| 18.03.2026 | 34,06 | 34,06 | 34,06 | 34,06 | -3,35% | - |
| 17.03.2026 | 33,76 | 35,24 | 33,76 | 35,24 | 2,68% | 20,00 |
| 16.03.2026 | 34,32 | 34,32 | 34,32 | 34,32 | 0,00% | - |
| 13.03.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -1,77% | - |
| 12.03.2026 | 34,36 | 34,94 | 34,36 | 34,94 | 3,07% | 7,00 |
| 11.03.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -4,67% | - |
| 10.03.2026 | 33,12 | 35,56 | 33,12 | 35,56 | 7,63% | 200,00 |
| 09.03.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -5,92% | - |
| 06.03.2026 | 33,78 | 35,12 | 33,78 | 35,12 | 3,05% | 120,00 |
| 05.03.2026 | 33,50 | 34,08 | 33,50 | 34,08 | 4,86% | 100,00 |
| 04.03.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -2,58% | - |
| 03.03.2026 | 34,62 | 34,62 | 32,46 | 33,36 | -5,98% | 920,00 |
| 02.03.2026 | 34,84 | 35,48 | 34,84 | 35,48 | -1,06% | 99,00 |
| 27.02.2026 | 35,86 | 35,86 | 35,86 | 35,86 | -3,13% | - |
| 26.02.2026 | 35,06 | 37,02 | 35,06 | 37,02 | 5,35% | 307,00 |
| 25.02.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 3,05% | - |
| 24.02.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -0,35% | - |
| 23.02.2026 | 34,22 | 34,22 | 34,22 | 34,22 | 0,35% | - |
| 20.02.2026 | 34,22 | 35,00 | 34,10 | 34,10 | -0,23% | 33,00 |
| 19.02.2026 | 34,62 | 34,62 | 34,18 | 34,18 | -1,16% | 2.000,00 |
| 18.02.2026 | 33,44 | 34,58 | 33,44 | 34,58 | 1,35% | 2.000,00 |
| 17.02.2026 | 34,28 | 34,34 | 34,12 | 34,12 | -0,76% | 75,00 |
| 16.02.2026 | 34,54 | 35,50 | 34,18 | 34,38 | -0,46% | 11.640,00 |
| 13.02.2026 | 35,62 | 35,62 | 34,54 | 34,54 | -5,58% | 168,00 |
| 12.02.2026 | 35,98 | 36,78 | 35,98 | 36,58 | 4,81% | 308,00 |
| 11.02.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 0,40% | - |
| 10.02.2026 | 34,64 | 34,76 | 34,64 | 34,76 | 0,12% | 120,00 |
| 09.02.2026 | 34,78 | 36,50 | 34,72 | 34,72 | -0,97% | 695,00 |
| 06.02.2026 | 34,50 | 35,34 | 34,50 | 35,06 | 2,75% | 1.020,00 |
| 05.02.2026 | 34,12 | 34,12 | 34,12 | 34,12 | 1,61% | - |
| 04.02.2026 | 33,58 | 33,58 | 33,58 | 33,58 | 3,13% | - |
| 03.02.2026 | 32,56 | 32,56 | 32,56 | 32,56 | -2,22% | - |
| 02.02.2026 | 32,64 | 33,30 | 31,92 | 33,30 | -0,48% | 2.490,00 |
| 30.01.2026 | 32,80 | 33,46 | 32,80 | 33,46 | 1,70% | 10,00 |
| 29.01.2026 | 32,60 | 33,66 | 32,60 | 32,90 | -0,78% | 177,00 |
| 28.01.2026 | 32,60 | 33,54 | 32,60 | 33,16 | 1,78% | 1.157,00 |
| 27.01.2026 | 31,38 | 32,58 | 31,38 | 32,58 | 0,56% | 15.000,00 |
| 26.01.2026 | 31,54 | 32,88 | 31,54 | 32,40 | 4,05% | 677,00 |
| 23.01.2026 | 31,14 | 31,14 | 31,14 | 31,14 | -1,83% | - |
| 22.01.2026 | 31,48 | 31,72 | 31,48 | 31,72 | 2,72% | 65,00 |
| 21.01.2026 | 30,62 | 30,88 | 30,62 | 30,88 | 0,39% | 30,00 |
| 20.01.2026 | 31,00 | 31,00 | 30,64 | 30,76 | -0,71% | 701,00 |
| 19.01.2026 | 29,38 | 30,98 | 29,38 | 30,98 | 3,75% | 770,00 |
| 16.01.2026 | 28,96 | 30,68 | 28,96 | 29,86 | 0,00% | 648,00 |
| 15.01.2026 | 27,12 | 29,86 | 27,12 | 29,86 | 8,58% | 458,00 |
| 14.01.2026 | 25,04 | 27,86 | 25,04 | 27,50 | 8,70% | 2.813,00 |
| 13.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -3,29% | - |
| 12.01.2026 | 25,34 | 26,16 | 25,34 | 26,16 | 1,00% | 58,00 |
| 09.01.2026 | 25,70 | 26,22 | 25,70 | 25,90 | 3,02% | 310,00 |
| 08.01.2026 | 25,18 | 25,18 | 25,14 | 25,14 | -3,16% | 20,00 |
| 07.01.2026 | 24,94 | 25,96 | 24,94 | 25,96 | 3,76% | 39,00 |
| 06.01.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -3,84% | - |