19,700€
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 | 20,27 | 20,30 | 20,17 | 20,17 | -0,49% | - |
| 27.02.2025 | 20,30 | 20,30 | 20,17 | 20,27 | 0,40% | - |
| 26.02.2025 | 20,30 | 20,30 | 20,19 | 20,19 | -0,54% | - |
| 25.02.2025 | 20,27 | 20,30 | 20,17 | 20,30 | 0,64% | - |
| 24.02.2025 | 20,27 | 20,27 | 20,17 | 20,17 | 0,05% | - |
| 21.02.2025 | 19,70 | 20,27 | 19,70 | 20,16 | -0,05% | - |
| 20.02.2025 | 20,27 | 20,27 | 20,17 | 20,17 | -0,49% | - |
| 19.02.2025 | 20,27 | 20,27 | 19,95 | 20,27 | 1,86% | - |
| 18.02.2025 | 20,27 | 20,27 | 19,90 | 19,90 | -0,25% | - |
| 17.02.2025 | 20,27 | 20,27 | 19,95 | 19,95 | -1,58% | - |
| 14.02.2025 | 20,28 | 20,28 | 20,17 | 20,27 | 0,45% | - |
| 13.02.2025 | 20,27 | 20,27 | 20,17 | 20,18 | 0,05% | - |
| 12.02.2025 | 20,27 | 20,27 | 20,17 | 20,17 | -0,49% | - |
| 11.02.2025 | 20,27 | 20,27 | 20,17 | 20,27 | 0,45% | - |
| 10.02.2025 | 19,70 | 20,27 | 19,70 | 20,18 | -0,44% | - |
| 07.02.2025 | 20,27 | 20,27 | 20,17 | 20,27 | 0,00% | - |
| 06.02.2025 | 20,27 | 20,27 | 20,17 | 20,27 | 2,37% | - |
| 05.02.2025 | 19,70 | 20,27 | 19,70 | 19,80 | -2,32% | - |
| 04.02.2025 | 20,27 | 20,27 | 20,02 | 20,27 | 0,50% | - |
| 03.02.2025 | 20,27 | 20,27 | 20,17 | 20,17 | -0,49% | - |
| 31.01.2025 | 19,20 | 20,27 | 19,20 | 20,27 | 0,47% | - |
| 30.01.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 0,52% | - |
| 29.01.2025 | 20,02 | 20,28 | 19,80 | 20,07 | 0,25% | 18.000,00 |
| 28.01.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 0,00% | - |
| 27.01.2025 | 20,02 | 20,03 | 20,02 | 20,02 | 0,00% | - |
| 24.01.2025 | 19,20 | 20,02 | 19,20 | 20,02 | 0,00% | - |
| 23.01.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 0,00% | - |
| 22.01.2025 | 20,02 | 20,03 | 20,02 | 20,02 | 0,00% | - |
| 21.01.2025 | 20,02 | 20,04 | 20,02 | 20,02 | 0,00% | - |
| 20.01.2025 | 20,02 | 20,04 | 20,02 | 20,02 | 0,00% | - |
| 17.01.2025 | 20,02 | 20,03 | 20,02 | 20,02 | 0,00% | - |
| 16.01.2025 | 19,20 | 20,02 | 19,20 | 20,02 | 0,00% | - |
| 15.01.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 0,00% | - |
| 14.01.2025 | 19,20 | 20,03 | 19,20 | 20,02 | 0,00% | - |
| 13.01.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 0,00% | - |
| 10.01.2025 | 20,03 | 20,03 | 20,02 | 20,02 | -0,05% | - |
| 09.01.2025 | 19,20 | 20,04 | 19,20 | 20,03 | 0,05% | - |
| 08.01.2025 | 19,20 | 20,04 | 19,20 | 20,02 | 0,00% | - |
| 07.01.2025 | 19,20 | 20,04 | 19,20 | 20,02 | -0,05% | - |
| 06.01.2025 | 19,20 | 20,03 | 19,20 | 20,03 | 0,00% | - |
| 03.01.2025 | 20,02 | 20,04 | 20,02 | 20,03 | 0,05% | - |
| 02.01.2025 | 19,97 | 20,02 | 19,94 | 20,02 | 0,30% | - |
| 30.12.2024 | 19,91 | 20,02 | 19,91 | 19,96 | 0,28% | - |
| 27.12.2024 | 19,89 | 20,02 | 19,89 | 19,91 | 0,08% | - |
| 23.12.2024 | 20,02 | 20,02 | 19,89 | 19,89 | -0,65% | - |
| 20.12.2024 | 19,02 | 20,05 | 19,02 | 20,02 | 0,96% | - |
| 19.12.2024 | 19,84 | 19,89 | 19,82 | 19,83 | -0,03% | - |
| 18.12.2024 | 18,98 | 19,87 | 18,98 | 19,84 | 0,23% | - |
| 17.12.2024 | 19,00 | 19,85 | 19,00 | 19,79 | -0,10% | - |
| 16.12.2024 | 19,04 | 19,88 | 19,04 | 19,81 | -0,20% | - |
| 13.12.2024 | 19,00 | 19,85 | 19,00 | 19,85 | 0,20% | - |
| 12.12.2024 | 19,82 | 19,84 | 19,81 | 19,81 | -0,03% | - |
| 11.12.2024 | 19,02 | 19,88 | 19,02 | 19,82 | -0,08% | - |
| 10.12.2024 | 19,03 | 19,87 | 19,03 | 19,83 | -0,03% | 6.400,00 |
| 09.12.2024 | 19,02 | 19,86 | 19,02 | 19,84 | 0,03% | - |
| 06.12.2024 | 19,86 | 19,88 | 19,83 | 19,83 | -0,13% | - |
| 05.12.2024 | 19,09 | 19,90 | 19,09 | 19,86 | -0,20% | - |
| 04.12.2024 | 19,08 | 19,92 | 19,08 | 19,90 | 0,03% | - |
| 03.12.2024 | 19,88 | 19,95 | 19,88 | 19,89 | 0,08% | 235,00 |
| 02.12.2024 | 19,86 | 19,92 | 19,86 | 19,88 | 0,10% | - |
| 29.11.2024 | 19,87 | 19,88 | 19,84 | 19,86 | -0,08% | - |
| 28.11.2024 | 19,81 | 19,92 | 19,81 | 19,87 | 0,30% | - |
| 27.11.2024 | 19,82 | 19,83 | 19,78 | 19,81 | -0,03% | - |
| 26.11.2024 | 19,00 | 19,83 | 19,00 | 19,82 | 0,03% | - |
| 25.11.2024 | 18,99 | 19,85 | 18,99 | 19,81 | 0,08% | - |
| 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% | - |