34,660€
1,05%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 34,88 | 35,51 | 34,12 | 34,44 | -1,12% | 450,00 |
| 13.02.2026 | 36,45 | 36,46 | 34,23 | 34,83 | -3,25% | 2.420,00 |
| 12.02.2026 | 36,91 | 36,91 | 36,00 | 36,00 | -0,50% | - |
| 11.02.2026 | 35,61 | 36,85 | 35,42 | 36,18 | 1,77% | 1.122,00 |
| 10.02.2026 | 35,42 | 35,60 | 34,75 | 35,55 | 0,45% | - |
| 09.02.2026 | 35,47 | 36,43 | 34,82 | 35,39 | -0,11% | - |
| 06.02.2026 | 34,92 | 35,52 | 34,82 | 35,43 | 1,58% | - |
| 05.02.2026 | 34,75 | 34,93 | 34,53 | 34,88 | 0,37% | - |
| 04.02.2026 | 34,47 | 34,85 | 34,14 | 34,75 | 2,21% | - |
| 03.02.2026 | 32,86 | 34,59 | 32,86 | 34,00 | 3,47% | - |
| 02.02.2026 | 33,07 | 33,25 | 31,82 | 32,86 | -1,17% | - |
| 30.01.2026 | 33,65 | 33,65 | 32,85 | 33,25 | -1,36% | 60,00 |
| 29.01.2026 | 32,98 | 33,86 | 32,95 | 33,71 | 0,39% | 1.440,00 |
| 28.01.2026 | 32,69 | 33,58 | 32,61 | 33,58 | 2,97% | 50,00 |
| 27.01.2026 | 32,02 | 33,03 | 31,97 | 32,61 | 2,00% | 4.500,00 |
| 26.01.2026 | 32,21 | 32,81 | 31,91 | 31,97 | 1,36% | - |
| 23.01.2026 | 31,71 | 32,55 | 31,54 | 31,54 | 1,28% | - |
| 22.01.2026 | 30,86 | 31,86 | 30,86 | 31,14 | 0,94% | - |
| 21.01.2026 | 30,34 | 30,85 | 30,28 | 30,85 | 1,85% | - |
| 20.01.2026 | 31,21 | 31,25 | 30,14 | 30,29 | -3,35% | 111,00 |
| 19.01.2026 | 29,66 | 31,34 | 29,66 | 31,34 | 4,71% | - |
| 16.01.2026 | 29,52 | 30,77 | 29,25 | 29,93 | 1,49% | 4.508,00 |
| 15.01.2026 | 27,30 | 29,49 | 27,30 | 29,49 | 8,14% | - |
| 14.01.2026 | 25,52 | 27,90 | 25,04 | 27,27 | 6,90% | - |
| 13.01.2026 | 25,78 | 25,78 | 25,50 | 25,51 | -1,01% | - |
| 12.01.2026 | 25,81 | 25,84 | 25,63 | 25,77 | 1,70% | - |
| 09.01.2026 | 26,02 | 26,06 | 25,34 | 25,34 | -1,40% | - |
| 08.01.2026 | 25,63 | 26,01 | 25,47 | 25,70 | 0,19% | 437,00 |
| 07.01.2026 | 25,41 | 25,70 | 25,38 | 25,65 | 2,85% | 3,00 |
| 06.01.2026 | 25,44 | 25,87 | 24,94 | 24,94 | 0,00% | 4.396,00 |
| 05.01.2026 | 25,49 | 25,55 | 24,94 | 24,94 | -0,32% | - |
| 02.01.2026 | 25,54 | 25,56 | 25,02 | 25,02 | 4,42% | - |
| 30.12.2025 | 25,89 | 25,89 | 23,96 | 23,96 | 2,66% | - |
| 29.12.2025 | 25,11 | 25,33 | 23,34 | 23,34 | -1,52% | - |
| 22.12.2025 | 23,70 | 25,60 | 23,70 | 23,70 | -4,44% | - |
| 19.12.2025 | 24,77 | 24,84 | 24,67 | 24,80 | 0,04% | - |
| 18.12.2025 | 24,98 | 25,01 | 24,75 | 24,79 | -1,24% | - |
| 17.12.2025 | 25,05 | 25,26 | 24,89 | 25,10 | -0,08% | - |
| 16.12.2025 | 25,24 | 25,28 | 24,74 | 25,12 | 5,10% | - |
| 15.12.2025 | 23,90 | 25,80 | 23,90 | 23,90 | -5,91% | - |
| 12.12.2025 | 25,70 | 25,70 | 24,85 | 25,40 | 1,03% | 100,00 |
| 11.12.2025 | 25,11 | 25,23 | 25,02 | 25,14 | -10,60% | - |
| 09.12.2025 | 26,19 | 28,12 | 25,24 | 28,12 | 0,00% | 50,00 |
| 08.12.2025 | 25,98 | 28,12 | 25,37 | 28,12 | 23,33% | 10,00 |
| 05.12.2025 | 23,72 | 25,61 | 22,80 | 22,80 | 1,42% | - |
| 04.12.2025 | 24,98 | 25,09 | 22,48 | 22,48 | 0,45% | - |
| 03.12.2025 | 25,61 | 25,61 | 22,38 | 22,38 | -0,44% | - |
| 02.12.2025 | 23,38 | 25,26 | 22,48 | 22,48 | 1,54% | - |
| 01.12.2025 | 23,52 | 25,40 | 22,14 | 22,14 | -3,15% | - |
| 28.11.2025 | 23,58 | 25,47 | 22,86 | 22,86 | 0,35% | - |
| 27.11.2025 | 23,24 | 25,11 | 22,78 | 22,78 | 0,44% | - |
| 26.11.2025 | 23,06 | 24,90 | 22,68 | 22,68 | 3,85% | - |
| 25.11.2025 | 22,92 | 24,75 | 21,84 | 21,84 | 0,55% | - |
| 24.11.2025 | 22,86 | 24,69 | 21,72 | 21,72 | -5,48% | - |
| 21.11.2025 | 22,98 | 24,82 | 22,98 | 22,98 | 5,51% | - |
| 20.11.2025 | 22,90 | 24,74 | 21,78 | 21,78 | -1,89% | - |
| 19.11.2025 | 23,97 | 24,24 | 22,20 | 22,20 | 1,46% | - |
| 18.11.2025 | 23,66 | 23,79 | 21,88 | 21,88 | 1,48% | - |
| 17.11.2025 | 22,86 | 24,70 | 21,56 | 21,56 | -0,46% | - |
| 14.11.2025 | 24,82 | 24,82 | 21,66 | 21,66 | -0,55% | - |
| 13.11.2025 | 22,76 | 24,58 | 21,78 | 21,78 | 1,02% | - |
| 12.11.2025 | 22,24 | 24,13 | 21,56 | 21,56 | 2,37% | - |
| 11.11.2025 | 21,92 | 23,67 | 21,06 | 21,06 | 1,45% | - |
| 10.11.2025 | 23,09 | 23,32 | 20,76 | 20,76 | -2,35% | - |
| 07.11.2025 | 23,03 | 23,14 | 21,26 | 21,26 | 3,30% | - |
| 06.11.2025 | 23,55 | 23,55 | 20,58 | 20,58 | -0,39% | - |
| 05.11.2025 | 23,06 | 23,07 | 20,66 | 20,66 | -1,62% | - |
| 04.11.2025 | 23,54 | 23,54 | 21,00 | 21,00 | -3,85% | - |
| 03.11.2025 | 23,59 | 23,59 | 21,84 | 21,84 | 5,51% | - |
| 31.10.2025 | 21,82 | 23,56 | 20,70 | 20,70 | -6,50% | - |
| 30.10.2025 | 23,91 | 23,91 | 22,14 | 22,14 | 5,53% | - |
| 29.10.2025 | 23,12 | 23,36 | 20,98 | 20,98 | -4,64% | - |
| 28.10.2025 | 22,00 | 23,75 | 22,00 | 22,00 | 5,57% | - |
| 27.10.2025 | 23,73 | 23,73 | 20,84 | 20,84 | 0,10% | - |
| 24.10.2025 | 21,94 | 23,69 | 20,82 | 20,82 | 0,19% | - |
| 23.10.2025 | 21,60 | 23,32 | 20,78 | 20,78 | -1,24% | - |
| 22.10.2025 | 21,54 | 23,27 | 21,04 | 21,04 | -0,75% | - |
| 21.10.2025 | 21,42 | 23,14 | 21,20 | 21,20 | 0,09% | 80,00 |
| 20.10.2025 | 23,26 | 23,26 | 21,18 | 21,18 | 3,82% | - |
| 17.10.2025 | 23,65 | 23,65 | 20,40 | 20,40 | -4,49% | - |
| 16.10.2025 | 23,25 | 23,32 | 21,36 | 21,36 | -3,70% | - |
| 15.10.2025 | 22,18 | 23,95 | 22,18 | 22,18 | 5,52% | - |
| 14.10.2025 | 24,00 | 24,00 | 21,02 | 21,02 | -0,19% | - |
| 13.10.2025 | 21,76 | 23,57 | 21,06 | 21,06 | 0,00% | - |
| 10.10.2025 | 21,72 | 23,48 | 21,06 | 21,06 | 2,33% | - |
| 09.10.2025 | 21,28 | 23,05 | 20,58 | 20,58 | 2,08% | - |
| 08.10.2025 | 21,28 | 22,99 | 20,16 | 20,16 | -1,56% | - |
| 07.10.2025 | 21,00 | 22,68 | 20,48 | 20,48 | 2,91% | - |
| 06.10.2025 | 23,12 | 23,12 | 19,90 | 19,90 | -1,87% | - |
| 03.10.2025 | 23,03 | 23,03 | 20,28 | 20,28 | -5,32% | - |
| 02.10.2025 | 23,13 | 23,13 | 21,42 | 21,42 | 5,52% | - |
| 01.10.2025 | 22,40 | 22,61 | 20,30 | 20,30 | 0,00% | - |
| 30.09.2025 | 21,64 | 23,38 | 20,30 | 20,30 | -0,98% | - |
| 29.09.2025 | 23,11 | 23,11 | 20,50 | 20,50 | 0,00% | - |
| 26.09.2025 | 21,16 | 22,85 | 20,50 | 20,50 | -5,36% | - |
| 25.09.2025 | 21,66 | 23,40 | 21,66 | 21,66 | 5,56% | - |
| 24.09.2025 | 23,42 | 23,42 | 20,52 | 20,52 | -2,66% | - |
| 23.09.2025 | 21,74 | 23,49 | 21,08 | 21,08 | -0,47% | - |
| 22.09.2025 | 23,03 | 23,03 | 21,18 | 21,18 | 2,42% | - |
| 19.09.2025 | 22,91 | 22,99 | 20,68 | 20,68 | -4,79% | - |