43,760€
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 | 42,16 | 42,16 | 42,16 | 42,16 | -3,66% | - |
| 01.10.2026 | 43,58 | 43,76 | 42,58 | 43,76 | -2,50% | 703,00 |
| 30.09.2026 | 43,50 | 44,88 | 43,50 | 44,88 | 2,70% | 500,00 |
| 29.09.2026 | 43,40 | 43,70 | 43,40 | 43,70 | 3,80% | 10,00 |
| 28.09.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 0,91% | 153,00 |
| 25.09.2026 | 41,72 | 41,72 | 41,72 | 41,72 | 0,77% | - |
| 24.09.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,80% | - |
| 23.09.2026 | 42,16 | 42,16 | 42,16 | 42,16 | 0,14% | - |
| 22.09.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -1,41% | - |
| 21.09.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 0,99% | - |
| 18.09.2026 | 42,10 | 42,28 | 42,10 | 42,28 | -3,51% | 70,00 |
| 17.09.2026 | 42,08 | 43,82 | 42,08 | 43,82 | 0,74% | 1.350,00 |
| 16.09.2026 | 42,72 | 44,12 | 42,72 | 43,50 | -1,14% | 148,00 |
| 15.09.2026 | 42,60 | 45,32 | 42,60 | 44,00 | -0,81% | 6.340,00 |
| 14.09.2026 | 44,36 | 44,36 | 44,36 | 44,36 | -0,81% | - |
| 11.09.2026 | 44,72 | 44,72 | 44,72 | 44,72 | 2,80% | - |
| 10.09.2026 | 43,50 | 43,50 | 43,50 | 43,50 | -2,16% | - |
| 09.09.2026 | 43,38 | 44,46 | 43,38 | 44,46 | 3,40% | 25,00 |
| 08.09.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,60% | - |
| 07.09.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -4,04% | - |
| 04.09.2026 | 43,82 | 45,54 | 43,82 | 45,54 | -0,52% | 8,00 |
| 03.09.2026 | 43,52 | 45,78 | 43,52 | 45,78 | 0,39% | 35,00 |
| 02.09.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,39% | 10,00 |
| 01.09.2026 | 45,78 | 45,78 | 45,78 | 45,78 | -2,18% | - |
| 31.08.2026 | 46,14 | 46,80 | 46,14 | 46,80 | -2,58% | 10,00 |
| 28.08.2026 | 48,04 | 48,04 | 48,04 | 48,04 | 4,57% | 104,00 |
| 27.08.2026 | 45,94 | 45,94 | 45,94 | 45,94 | 2,45% | - |
| 26.08.2026 | 44,84 | 44,84 | 44,84 | 44,84 | -3,03% | - |
| 25.08.2026 | 44,02 | 46,24 | 44,02 | 46,24 | 4,14% | 108,00 |
| 24.08.2026 | 43,24 | 44,40 | 43,24 | 44,40 | 1,60% | 120,00 |
| 21.08.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -0,59% | 10,00 |
| 20.08.2026 | 42,84 | 44,98 | 42,84 | 43,96 | 2,28% | 190,00 |
| 19.08.2026 | 42,98 | 42,98 | 42,98 | 42,98 | -3,59% | - |
| 18.08.2026 | 43,36 | 44,58 | 43,36 | 44,58 | 2,67% | 1,00 |
| 17.08.2026 | 43,42 | 43,42 | 43,42 | 43,42 | 0,51% | - |
| 14.08.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,60% | - |
| 13.08.2026 | 43,46 | 43,46 | 43,46 | 43,46 | -1,59% | - |
| 12.08.2026 | 44,16 | 44,16 | 44,16 | 44,16 | 0,27% | - |
| 11.08.2026 | 44,04 | 44,04 | 44,04 | 44,04 | -3,59% | - |
| 10.08.2026 | 42,84 | 45,68 | 42,00 | 45,68 | 2,70% | 113,00 |
| 07.08.2026 | 44,48 | 44,48 | 44,48 | 44,48 | -2,80% | - |
| 06.08.2026 | 45,76 | 45,76 | 45,76 | 45,76 | 2,55% | - |
| 05.08.2026 | 44,62 | 44,62 | 44,62 | 44,62 | -0,49% | - |
| 04.08.2026 | 44,84 | 44,84 | 44,84 | 44,84 | 1,04% | - |
| 03.08.2026 | 44,38 | 44,38 | 44,38 | 44,38 | -1,94% | - |
| 31.07.2026 | 43,34 | 45,26 | 43,34 | 45,26 | 4,91% | 10,00 |
| 30.07.2026 | 41,58 | 43,14 | 41,58 | 43,14 | 3,65% | 25,00 |
| 29.07.2026 | 41,62 | 41,62 | 41,62 | 41,62 | -3,61% | - |
| 28.07.2026 | 41,62 | 43,18 | 41,62 | 43,18 | 0,05% | 10,00 |
| 27.07.2026 | 40,72 | 43,16 | 40,72 | 43,16 | 3,60% | 41,00 |
| 24.07.2026 | 41,66 | 41,66 | 41,66 | 41,66 | 0,77% | - |
| 23.07.2026 | 41,34 | 41,34 | 41,34 | 41,34 | -1,57% | - |
| 22.07.2026 | 42,42 | 42,42 | 42,00 | 42,00 | -0,24% | 371,00 |
| 21.07.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -1,36% | - |
| 20.07.2026 | 41,52 | 42,68 | 41,52 | 42,68 | -2,07% | 120,00 |
| 17.07.2026 | 44,00 | 44,00 | 41,88 | 43,58 | -1,00% | 505,00 |
| 16.07.2026 | 44,96 | 44,96 | 44,02 | 44,02 | -0,05% | 1,00 |
| 15.07.2026 | 44,04 | 44,04 | 44,04 | 44,04 | -6,18% | - |
| 14.07.2026 | 46,94 | 46,94 | 46,94 | 46,94 | 6,68% | 153,00 |
| 13.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
| 10.07.2026 | 44,46 | 46,14 | 44,46 | 45,00 | -0,18% | 650,00 |
| 09.07.2026 | 45,08 | 45,08 | 45,08 | 45,08 | -3,76% | - |
| 08.07.2026 | 46,06 | 46,84 | 46,00 | 46,84 | -1,18% | 162,00 |
| 07.07.2026 | 46,14 | 47,40 | 46,14 | 47,40 | 3,49% | 10,00 |
| 06.07.2026 | 47,52 | 47,52 | 45,80 | 45,80 | -1,51% | 259,00 |
| 03.07.2026 | 45,16 | 46,64 | 45,16 | 46,50 | 4,45% | 270,00 |
| 02.07.2026 | 44,52 | 44,52 | 44,52 | 44,52 | -3,64% | - |
| 01.07.2026 | 43,20 | 46,20 | 43,20 | 46,20 | 4,15% | 1.168,00 |
| 30.06.2026 | 44,70 | 44,70 | 44,22 | 44,36 | -3,77% | 869,00 |
| 29.06.2026 | 44,88 | 46,12 | 44,88 | 46,10 | -0,04% | 132,00 |
| 26.06.2026 | 45,36 | 46,12 | 45,32 | 46,12 | 0,17% | 490,00 |
| 25.06.2026 | 44,94 | 46,52 | 44,94 | 46,04 | 1,95% | 800,00 |
| 24.06.2026 | 45,16 | 45,16 | 45,16 | 45,16 | 0,27% | - |
| 23.06.2026 | 47,36 | 47,36 | 45,04 | 45,04 | -1,66% | 240,00 |
| 22.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,64% | - |
| 19.06.2026 | 46,40 | 46,40 | 45,06 | 45,06 | -0,35% | 148,00 |
| 18.06.2026 | 45,22 | 45,22 | 45,22 | 45,22 | -0,35% | - |
| 17.06.2026 | 44,40 | 45,38 | 44,40 | 45,38 | 0,53% | 114,00 |
| 16.06.2026 | 43,96 | 45,22 | 43,96 | 45,14 | -0,62% | 185,00 |
| 15.06.2026 | 44,28 | 45,42 | 44,28 | 45,42 | 4,94% | 17,00 |
| 12.06.2026 | 43,28 | 43,28 | 43,28 | 43,28 | 2,37% | - |
| 11.06.2026 | 42,50 | 42,50 | 42,28 | 42,28 | 0,19% | 110,00 |
| 10.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 09.06.2026 | 42,16 | 43,94 | 42,16 | 42,20 | -1,54% | 155,00 |
| 08.06.2026 | 42,90 | 42,90 | 42,86 | 42,86 | -2,64% | 46,00 |
| 05.06.2026 | 41,92 | 44,02 | 41,92 | 44,02 | 7,21% | 479,00 |
| 04.06.2026 | 41,06 | 41,06 | 41,06 | 41,06 | -3,80% | - |
| 03.06.2026 | 41,18 | 42,74 | 41,18 | 42,68 | 3,29% | 20,00 |
| 02.06.2026 | 41,98 | 42,30 | 41,32 | 41,32 | -0,05% | 351,00 |
| 01.06.2026 | 41,34 | 41,34 | 41,34 | 41,34 | -5,05% | - |
| 29.05.2026 | 41,34 | 43,54 | 41,34 | 43,54 | 2,98% | 135,00 |
| 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 |