23,350€
11,83%
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 |
|---|---|---|---|---|---|---|
| 25.08.2025 | 23,80 | 23,80 | 23,14 | 23,34 | 0,52% | - |
| 22.08.2025 | 21,84 | 23,61 | 21,84 | 23,22 | 0,78% | - |
| 21.08.2025 | 23,68 | 23,68 | 22,96 | 23,04 | -0,26% | - |
| 20.08.2025 | 23,11 | 23,21 | 22,33 | 23,10 | 2,44% | - |
| 19.08.2025 | 21,40 | 23,12 | 21,40 | 22,55 | -0,04% | - |
| 18.08.2025 | 21,82 | 23,56 | 21,82 | 22,56 | -1,87% | - |
| 15.08.2025 | 23,56 | 23,56 | 22,99 | 22,99 | 0,00% | - |
| 14.08.2025 | 21,70 | 23,45 | 21,70 | 22,99 | 0,48% | - |
| 13.08.2025 | 21,38 | 23,09 | 21,38 | 22,88 | 1,55% | - |
| 12.08.2025 | 21,38 | 23,12 | 21,38 | 22,53 | -0,13% | - |
| 11.08.2025 | 23,12 | 23,12 | 22,55 | 22,56 | 0,00% | - |
| 08.08.2025 | 21,36 | 23,11 | 21,36 | 22,56 | 0,04% | - |
| 07.08.2025 | 22,68 | 22,75 | 22,16 | 22,55 | 1,87% | - |
| 06.08.2025 | 22,54 | 22,54 | 21,84 | 22,14 | 0,66% | - |
| 05.08.2025 | 22,04 | 22,07 | 21,56 | 21,99 | 2,26% | - |
| 04.08.2025 | 20,10 | 21,70 | 20,10 | 21,51 | 1,58% | - |
| 01.08.2025 | 21,76 | 21,78 | 21,06 | 21,17 | -2,42% | - |
| 31.07.2025 | 20,28 | 21,93 | 20,28 | 21,70 | 1,38% | - |
| 30.07.2025 | 19,68 | 21,46 | 19,68 | 21,40 | 3,23% | - |
| 29.07.2025 | 19,57 | 21,19 | 19,57 | 20,73 | 0,29% | 30,00 |
| 28.07.2025 | 21,26 | 21,26 | 20,42 | 20,67 | -0,34% | - |
| 25.07.2025 | 21,48 | 21,48 | 20,74 | 20,74 | -1,00% | - |
| 24.07.2025 | 21,69 | 21,69 | 20,95 | 20,95 | -0,99% | - |
| 23.07.2025 | 19,93 | 21,52 | 19,93 | 21,16 | 0,81% | - |
| 22.07.2025 | 20,18 | 21,81 | 20,18 | 20,99 | -1,39% | - |
| 21.07.2025 | 22,03 | 22,03 | 21,21 | 21,29 | -0,98% | - |
| 18.07.2025 | 20,38 | 22,02 | 20,38 | 21,50 | 0,05% | - |
| 17.07.2025 | 20,04 | 21,64 | 20,04 | 21,49 | 1,75% | - |
| 16.07.2025 | 19,93 | 21,52 | 19,93 | 21,12 | 0,60% | - |
| 15.07.2025 | 19,83 | 21,42 | 19,83 | 20,99 | 0,45% | - |
| 14.07.2025 | 19,95 | 21,56 | 19,95 | 20,90 | -0,64% | - |
| 11.07.2025 | 21,33 | 21,33 | 20,91 | 21,03 | 1,06% | - |
| 10.07.2025 | 19,49 | 21,10 | 19,49 | 20,81 | 1,12% | - |
| 09.07.2025 | 19,49 | 21,05 | 19,49 | 20,58 | 0,24% | - |
| 08.07.2025 | 20,82 | 20,82 | 20,16 | 20,53 | 1,06% | - |
| 07.07.2025 | 20,09 | 20,36 | 19,90 | 20,32 | 1,47% | - |
| 04.07.2025 | 20,11 | 20,26 | 19,96 | 20,02 | -0,17% | - |
| 03.07.2025 | 20,62 | 20,62 | 19,91 | 20,06 | -0,30% | - |
| 02.07.2025 | 20,12 | 20,16 | 19,95 | 20,12 | 0,73% | - |
| 01.07.2025 | 20,15 | 20,15 | 19,87 | 19,97 | -0,45% | - |
| 30.06.2025 | 20,11 | 20,33 | 20,02 | 20,06 | -0,17% | - |
| 27.06.2025 | 18,77 | 20,29 | 18,77 | 20,10 | 1,64% | - |
| 26.06.2025 | 18,50 | 19,98 | 18,50 | 19,77 | 1,41% | - |
| 25.06.2025 | 18,35 | 19,55 | 18,35 | 19,50 | -0,20% | - |
| 24.06.2025 | 18,25 | 19,73 | 18,25 | 19,54 | 1,61% | - |
| 23.06.2025 | 19,75 | 19,75 | 19,07 | 19,23 | -0,21% | - |
| 20.06.2025 | 19,67 | 19,67 | 19,06 | 19,27 | 0,42% | 14,00 |
| 19.06.2025 | 19,96 | 19,96 | 19,11 | 19,19 | 2,43% | - |
| 18.06.2025 | 20,23 | 20,23 | 18,73 | 18,73 | -5,07% | - |
| 17.06.2025 | 20,46 | 20,46 | 19,70 | 19,73 | -1,13% | - |
| 16.06.2025 | 18,75 | 20,25 | 18,75 | 19,96 | 1,04% | - |
| 13.06.2025 | 18,87 | 20,38 | 18,87 | 19,75 | 4,55% | - |
| 12.06.2025 | 20,40 | 20,40 | 18,89 | 18,89 | -5,08% | - |
| 11.06.2025 | 20,12 | 20,12 | 19,54 | 19,90 | 1,43% | - |
| 10.06.2025 | 18,38 | 19,84 | 18,38 | 19,62 | -1,11% | - |
| 09.06.2025 | 18,38 | 19,84 | 18,38 | 19,84 | 2,51% | - |
| 06.06.2025 | 19,82 | 19,82 | 19,29 | 19,36 | 0,10% | - |
| 05.06.2025 | 18,16 | 19,61 | 18,16 | 19,34 | 1,07% | - |
| 04.06.2025 | 18,22 | 19,69 | 18,22 | 19,13 | -0,47% | - |
| 03.06.2025 | 19,52 | 19,52 | 18,99 | 19,22 | 0,92% | - |
| 02.06.2025 | 19,64 | 19,64 | 18,90 | 19,05 | -0,60% | 150,00 |
| 30.05.2025 | 18,48 | 19,95 | 18,48 | 19,16 | -1,57% | - |
| 29.05.2025 | 18,52 | 20,02 | 18,52 | 19,47 | -0,36% | - |
| 28.05.2025 | 19,82 | 19,82 | 19,37 | 19,54 | 1,06% | - |
| 27.05.2025 | 19,71 | 19,71 | 19,28 | 19,33 | 0,55% | - |
| 26.05.2025 | 18,04 | 19,49 | 18,04 | 19,23 | 1,10% | - |
| 23.05.2025 | 19,96 | 19,96 | 18,88 | 19,02 | -2,39% | - |
| 22.05.2025 | 19,86 | 19,86 | 19,26 | 19,48 | 0,54% | - |
| 21.05.2025 | 18,42 | 19,88 | 17,86 | 19,38 | -0,10% | - |
| 20.05.2025 | 19,81 | 19,81 | 17,94 | 19,40 | 0,36% | - |
| 19.05.2025 | 18,07 | 19,56 | 18,07 | 19,33 | 1,50% | - |
| 16.05.2025 | 18,03 | 19,47 | 18,03 | 19,04 | 0,26% | - |
| 15.05.2025 | 19,71 | 19,71 | 18,90 | 18,99 | -1,22% | - |
| 14.05.2025 | 19,35 | 19,35 | 18,79 | 19,23 | 1,85% | - |
| 13.05.2025 | 19,33 | 19,33 | 18,83 | 18,88 | 0,08% | - |
| 12.05.2025 | 19,36 | 19,36 | 17,60 | 18,86 | -0,16% | - |
| 09.05.2025 | 19,37 | 19,37 | 18,77 | 18,89 | -0,03% | - |
| 08.05.2025 | 18,73 | 20,14 | 18,37 | 18,90 | 3,39% | - |
| 07.05.2025 | 18,72 | 18,72 | 18,23 | 18,28 | 0,05% | - |
| 06.05.2025 | 18,00 | 18,75 | 18,00 | 18,27 | -0,16% | - |
| 05.05.2025 | 18,81 | 18,81 | 18,23 | 18,30 | -0,33% | 4,00 |
| 02.05.2025 | 18,62 | 18,62 | 18,20 | 18,36 | -1,24% | - |
| 30.04.2025 | 18,49 | 18,59 | 18,18 | 18,59 | 0,43% | - |
| 29.04.2025 | 19,03 | 19,03 | 18,48 | 18,51 | -0,27% | - |
| 28.04.2025 | 18,00 | 18,99 | 18,00 | 18,56 | 0,19% | - |
| 25.04.2025 | 18,94 | 18,94 | 18,38 | 18,52 | 0,22% | - |
| 24.04.2025 | 17,69 | 19,11 | 17,69 | 18,48 | -0,86% | - |
| 23.04.2025 | 17,56 | 18,96 | 17,56 | 18,64 | 0,59% | - |
| 22.04.2025 | 18,94 | 19,95 | 18,40 | 18,53 | 0,27% | - |
| 17.04.2025 | 19,04 | 19,04 | 18,47 | 18,48 | -0,54% | - |
| 16.04.2025 | 19,18 | 19,97 | 18,42 | 18,58 | -0,54% | - |
| 15.04.2025 | 17,52 | 18,93 | 17,52 | 18,68 | 1,14% | - |
| 14.04.2025 | 17,08 | 19,65 | 16,85 | 18,47 | 2,98% | - |
| 11.04.2025 | 18,43 | 19,25 | 16,36 | 17,94 | -0,33% | - |
| 10.04.2025 | 17,55 | 19,33 | 17,55 | 18,00 | 5,20% | - |
| 09.04.2025 | 18,27 | 19,02 | 15,77 | 17,11 | -4,01% | - |
| 08.04.2025 | 17,37 | 18,63 | 16,00 | 17,82 | 5,19% | - |
| 07.04.2025 | 18,36 | 18,72 | 15,89 | 16,94 | -7,73% | - |
| 04.04.2025 | 18,30 | 19,83 | 17,52 | 18,36 | -5,14% | - |
| 03.04.2025 | 20,24 | 20,24 | 17,72 | 19,36 | -1,93% | - |