20,040€
1,73%
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 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 27.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,10% | - |
| 26.02.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 0,10% | - |
| 25.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 24.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 21.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 20.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 19.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 18.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,96% | - |
| 17.02.2025 | 19,70 | 20,30 | 19,70 | 20,30 | 3,05% | 694,00 |
| 14.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 13.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 12.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 11.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 2.875,00 |
| 10.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 125,00 |
| 07.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 06.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 05.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 370,00 |
| 03.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,31% | - |
| 31.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,30% | - |
| 30.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,31% | 600,00 |
| 29.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,00% | - |
| 28.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,05% | - |
| 27.01.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -4,80% | - |
| 24.01.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 4,88% | 50,00 |
| 23.01.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,10% | - |
| 22.01.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,20% | - |
| 21.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,51% | - |
| 20.01.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 0,51% | - |
| 17.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,10% | - |
| 16.01.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,10% | - |
| 15.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,00% | - |
| 14.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,20% | - |
| 13.01.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,00% | - |
| 10.01.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,20% | - |
| 09.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,00% | - |
| 08.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,20% | - |
| 07.01.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,20% | - |
| 06.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,00% | - |
| 03.01.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,31% | - |
| 02.01.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 0,36% | - |
| 30.12.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -0,61% | - |
| 27.12.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -0,15% | 200,00 |
| 23.12.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 0,98% | - |
| 20.12.2024 | 19,47 | 19,47 | 19,47 | 19,47 | 0,00% | - |
| 19.12.2024 | 19,47 | 19,47 | 19,47 | 19,47 | 0,26% | - |
| 18.12.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,15% | - |
| 17.12.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,21% | - |
| 16.12.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 0,15% | - |
| 13.12.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,00% | - |
| 12.12.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,00% | - |
| 11.12.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,00% | - |
| 10.12.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -3,66% | - |
| 09.12.2024 | 19,46 | 20,20 | 19,46 | 20,20 | 3,64% | 20,00 |
| 06.12.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 0,00% | - |
| 05.12.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -0,15% | - |
| 04.12.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,05% | - |
| 03.12.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -0,10% | - |
| 02.12.2024 | 19,53 | 19,53 | 19,53 | 19,53 | 0,15% | - |
| 29.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,26% | 85,00 |
| 28.11.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,05% | - |
| 27.11.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,05% | - |
| 26.11.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | - |
| 25.11.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,05% | - |
| 22.11.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -1,69% | - |
| 21.11.2024 | 19,78 | 19,80 | 19,42 | 19,80 | 1,98% | - |
| 20.11.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 0,00% | - |
| 19.11.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -0,05% | - |
| 18.11.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -3,19% | - |
| 15.11.2024 | 19,41 | 20,06 | 19,41 | 20,06 | 3,46% | 53,00 |
| 14.11.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,15% | - |
| 13.11.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 0,00% | - |
| 12.11.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 0,26% | - |
| 11.11.2024 | 19,37 | 19,37 | 19,37 | 19,37 | 0,00% | - |
| 08.11.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -0,41% | - |
| 07.11.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
| 06.11.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,05% | - |
| 05.11.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -0,05% | - |
| 04.11.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,51% | - |
| 01.11.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,36% | - |
| 31.10.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,36% | - |
| 30.10.2024 | 19,31 | 19,31 | 19,31 | 19,31 | -0,05% | - |
| 29.10.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,05% | - |
| 28.10.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 0,00% | - |
| 25.10.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 0,16% | - |
| 24.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 23.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,05% | - |
| 22.10.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 0,00% | - |
| 21.10.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 0,42% | - |
| 18.10.2024 | 19,23 | 19,23 | 19,23 | 19,23 | 0,00% | - |
| 17.10.2024 | 19,23 | 19,23 | 19,23 | 19,23 | -0,16% | - |
| 16.10.2024 | 19,18 | 19,26 | 19,18 | 19,26 | 0,42% | 55,00 |
| 15.10.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,16% | - |
| 14.10.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,10% | - |
| 11.10.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -0,21% | - |
| 10.10.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -0,21% | - |
| 09.10.2024 | 19,21 | 19,21 | 19,21 | 19,21 | 0,10% | - |
| 08.10.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -0,10% | - |
| 07.10.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -0,10% | - |