19,795€
3,15%
Echtzeit-Aktienkurs Terna Energy SA
Bid:
Ask:
Aktienkurse zur Terna Energy SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,99 | 19,83 | 18,99 | 19,80 | 0,00% | - |
| 21.11.2024 | 19,79 | 19,80 | 19,79 | 19,80 | 0,03% | - |
| 20.11.2024 | 19,77 | 19,83 | 19,77 | 19,79 | 0,10% | - |
| 19.11.2024 | 19,77 | 19,78 | 19,76 | 19,77 | 0,00% | - |
| 18.11.2024 | 19,77 | 19,79 | 19,76 | 19,77 | 0,00% | - |
| 15.11.2024 | 19,77 | 19,77 | 19,75 | 19,77 | 0,00% | - |
| 14.11.2024 | 18,95 | 19,78 | 18,95 | 19,77 | 0,13% | - |
| 13.11.2024 | 18,94 | 19,79 | 18,94 | 19,75 | 0,03% | - |
| 12.11.2024 | 18,94 | 19,77 | 18,94 | 19,74 | 0,00% | - |
| 11.11.2024 | 19,73 | 19,77 | 19,72 | 19,74 | 0,08% | - |
| 08.11.2024 | 19,73 | 19,75 | 19,72 | 19,73 | 0,00% | - |
| 07.11.2024 | 19,72 | 19,77 | 19,72 | 19,73 | 0,05% | - |
| 06.11.2024 | 18,93 | 19,76 | 18,93 | 19,72 | -0,05% | - |
| 05.11.2024 | 19,68 | 19,77 | 19,68 | 19,73 | 0,23% | - |
| 04.11.2024 | 18,92 | 19,76 | 18,92 | 19,68 | -0,20% | - |
| 01.11.2024 | 18,96 | 19,77 | 18,96 | 19,72 | -0,20% | - |
| 31.10.2024 | 19,68 | 19,79 | 19,65 | 19,76 | 0,41% | - |
| 30.10.2024 | 18,87 | 19,68 | 18,87 | 19,68 | 0,08% | - |
| 29.10.2024 | 19,67 | 19,68 | 19,61 | 19,67 | 0,00% | - |
| 28.10.2024 | 18,87 | 19,67 | 18,87 | 19,67 | 3,12% | - |
| 25.10.2024 | 18,88 | 19,07 | 18,88 | 19,07 | 1,01% | - |
| 24.10.2024 | 18,85 | 19,07 | 18,85 | 18,88 | 0,16% | - |
| 23.10.2024 | 18,85 | 19,05 | 18,85 | 18,85 | -1,05% | - |
| 22.10.2024 | 18,87 | 19,05 | 18,87 | 19,05 | 1,06% | - |
| 18.10.2024 | 18,78 | 19,02 | 18,78 | 18,85 | -0,68% | - |
| 17.10.2024 | 18,77 | 18,98 | 18,77 | 18,98 | 1,12% | - |
| 16.10.2024 | 18,74 | 18,97 | 18,74 | 18,77 | -0,90% | - |
| 15.10.2024 | 18,74 | 18,94 | 18,74 | 18,94 | 1,07% | - |
| 14.10.2024 | 18,72 | 18,97 | 18,72 | 18,74 | 0,11% | - |
| 11.10.2024 | 18,69 | 18,93 | 18,69 | 18,72 | 0,16% | 55,00 |
| 10.10.2024 | 18,74 | 18,90 | 18,69 | 18,69 | -0,27% | - |
| 09.10.2024 | 18,74 | 18,97 | 18,74 | 18,74 | -1,06% | - |
| 08.10.2024 | 18,74 | 18,94 | 18,74 | 18,94 | -0,05% | - |
| 07.10.2024 | 18,75 | 18,95 | 18,75 | 18,95 | 1,23% | - |
| 04.10.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -1,06% | - |
| 03.10.2024 | 18,72 | 18,93 | 18,72 | 18,92 | 1,12% | - |
| 02.10.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -1,11% | - |
| 01.10.2024 | 18,72 | 18,92 | 18,72 | 18,92 | 1,34% | - |
| 27.09.2024 | 18,72 | 18,72 | 18,67 | 18,67 | -0,37% | - |
| 26.09.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -1,11% | - |
| 25.09.2024 | 18,76 | 18,98 | 18,76 | 18,95 | -0,05% | - |
| 23.09.2024 | 18,72 | 18,96 | 18,72 | 18,96 | 1,28% | - |
| 20.09.2024 | 18,72 | 18,93 | 18,72 | 18,72 | -1,00% | - |
| 19.09.2024 | 18,70 | 18,91 | 18,70 | 18,91 | 1,12% | - |
| 18.09.2024 | 18,62 | 18,88 | 18,62 | 18,70 | -0,64% | 250,00 |
| 17.09.2024 | 18,60 | 18,83 | 18,60 | 18,82 | 1,18% | - |
| 16.09.2024 | 18,59 | 18,60 | 18,59 | 18,60 | -0,96% | - |
| 13.09.2024 | 18,58 | 18,78 | 18,58 | 18,78 | 0,16% | - |
| 12.09.2024 | 18,49 | 18,75 | 18,49 | 18,75 | 0,27% | - |
| 11.09.2024 | 18,47 | 18,70 | 18,47 | 18,70 | 1,25% | - |
| 10.09.2024 | 18,67 | 18,67 | 18,47 | 18,47 | -1,12% | - |
| 09.09.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 1,08% | - |
| 06.09.2024 | 18,48 | 18,68 | 18,48 | 18,48 | 0,00% | - |
| 05.09.2024 | 18,46 | 18,68 | 18,46 | 18,48 | -0,70% | - |
| 04.09.2024 | 18,42 | 18,65 | 18,42 | 18,61 | 1,03% | - |
| 03.09.2024 | 18,36 | 18,70 | 18,36 | 18,42 | 0,33% | - |
| 02.09.2024 | 18,34 | 18,36 | 18,34 | 18,36 | -0,92% | 200,00 |
| 30.08.2024 | 18,35 | 18,53 | 18,35 | 18,53 | 0,82% | - |
| 29.08.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -0,97% | - |
| 28.08.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,05% | - |
| 27.08.2024 | 18,81 | 18,81 | 18,38 | 18,57 | 1,03% | - |
| 26.08.2024 | 18,82 | 18,82 | 18,38 | 18,38 | 0,00% | - |
| 23.08.2024 | 18,80 | 18,80 | 18,33 | 18,38 | 0,27% | - |
| 22.08.2024 | 18,76 | 18,76 | 18,33 | 18,33 | -0,11% | - |
| 21.08.2024 | 18,83 | 18,83 | 18,35 | 18,35 | -0,16% | - |
| 20.08.2024 | 18,84 | 18,84 | 18,38 | 18,38 | -0,05% | - |
| 19.08.2024 | 18,81 | 18,81 | 18,39 | 18,39 | 0,00% | - |
| 16.08.2024 | 18,85 | 18,85 | 18,39 | 18,39 | -2,39% | 200,00 |
| 15.08.2024 | 18,83 | 18,84 | 18,40 | 18,84 | 2,39% | - |
| 14.08.2024 | 18,83 | 18,83 | 18,39 | 18,40 | -1,02% | - |
| 13.08.2024 | 18,87 | 18,87 | 18,56 | 18,59 | -0,05% | - |
| 12.08.2024 | 18,84 | 18,84 | 18,37 | 18,60 | 0,05% | - |
| 09.08.2024 | 18,81 | 18,81 | 18,37 | 18,59 | 0,16% | - |
| 08.08.2024 | 18,85 | 18,85 | 18,33 | 18,56 | 1,25% | - |
| 07.08.2024 | 18,68 | 18,68 | 18,24 | 18,33 | 0,49% | - |
| 06.08.2024 | 18,51 | 18,54 | 18,24 | 18,24 | -0,22% | - |
| 05.08.2024 | 18,83 | 18,83 | 18,28 | 18,28 | -0,54% | - |
| 02.08.2024 | 18,89 | 18,89 | 18,38 | 18,38 | -0,27% | - |
| 01.08.2024 | 18,89 | 18,89 | 18,43 | 18,43 | -1,13% | - |
| 31.07.2024 | 18,91 | 18,91 | 18,64 | 18,64 | 0,87% | - |
| 30.07.2024 | 18,92 | 18,92 | 18,47 | 18,48 | -2,43% | - |
| 29.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,21% | - |
| 26.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,05% | - |
| 25.07.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 2,44% | - |
| 24.07.2024 | 18,88 | 18,88 | 18,43 | 18,46 | 0,16% | - |
| 23.07.2024 | 18,78 | 18,78 | 18,43 | 18,43 | -1,07% | - |
| 22.07.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -0,37% | - |
| 19.07.2024 | 18,96 | 18,96 | 18,70 | 18,70 | -0,05% | - |
| 18.07.2024 | 18,96 | 18,96 | 18,51 | 18,71 | 1,08% | - |
| 17.07.2024 | 18,94 | 18,94 | 18,51 | 18,51 | -1,07% | - |
| 16.07.2024 | 18,93 | 18,93 | 18,50 | 18,71 | 1,14% | - |
| 15.07.2024 | 19,00 | 19,00 | 18,50 | 18,50 | -1,07% | - |
| 12.07.2024 | 18,94 | 18,94 | 18,49 | 18,70 | 1,14% | - |
| 11.07.2024 | 18,91 | 18,91 | 18,48 | 18,49 | 0,05% | - |
| 10.07.2024 | 18,90 | 18,90 | 18,48 | 18,48 | -0,91% | - |
| 09.07.2024 | 18,91 | 18,91 | 18,47 | 18,65 | 0,97% | - |
| 08.07.2024 | 19,05 | 19,05 | 18,47 | 18,47 | -4,10% | - |
| 05.07.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 1,21% | - |
| 04.07.2024 | 19,35 | 19,35 | 18,84 | 19,03 | 1,01% | - |
| 03.07.2024 | 19,16 | 19,16 | 18,79 | 18,84 | -1,67% | - |