24,850€
9,57%
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 |
|---|---|---|---|---|---|---|
| 27.11.2025 | 23,24 | 25,11 | 23,24 | 24,87 | 9,66% | - |
| 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% | - |
| 18.09.2025 | 23,46 | 23,46 | 21,72 | 21,72 | -0,46% | - |
| 17.09.2025 | 21,82 | 23,56 | 21,82 | 21,82 | 0,00% | - |
| 16.09.2025 | 21,82 | 23,56 | 21,82 | 21,82 | 5,51% | - |
| 15.09.2025 | 21,68 | 23,42 | 20,68 | 20,68 | -3,81% | - |
| 12.09.2025 | 21,50 | 23,22 | 21,50 | 21,50 | 2,87% | - |
| 11.09.2025 | 23,01 | 23,01 | 20,90 | 20,90 | 3,57% | - |
| 10.09.2025 | 22,55 | 22,79 | 20,18 | 20,18 | -14,56% | - |
| 09.09.2025 | 22,17 | 23,62 | 21,90 | 23,62 | 7,46% | 105,00 |
| 08.09.2025 | 22,02 | 22,18 | 21,85 | 21,98 | 0,27% | - |
| 05.09.2025 | 22,06 | 22,19 | 21,66 | 21,92 | -0,63% | - |
| 04.09.2025 | 22,28 | 22,31 | 21,95 | 22,06 | 10,63% | - |
| 03.09.2025 | 21,91 | 22,20 | 19,94 | 19,94 | 1,12% | - |
| 02.09.2025 | 22,11 | 22,32 | 19,72 | 19,72 | -10,69% | - |
| 01.09.2025 | 22,43 | 22,51 | 21,96 | 22,08 | -1,69% | - |
| 29.08.2025 | 22,60 | 22,62 | 22,35 | 22,46 | -9,29% | - |
| 28.08.2025 | 22,99 | 24,76 | 22,24 | 24,76 | 8,26% | 400,00 |
| 27.08.2025 | 23,07 | 23,12 | 22,78 | 22,87 | -1,25% | - |
| 26.08.2025 | 23,32 | 23,36 | 22,97 | 23,16 | -0,98% | - |
| 25.08.2025 | 23,80 | 23,80 | 23,14 | 23,39 | 0,73% | - |
| 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% | - |