18,000€
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 18,44 | 19,92 | 18,44 | 19,74 | 1,62% | - |
| 01.04.2025 | 18,26 | 19,73 | 18,26 | 19,42 | 0,70% | - |
| 31.03.2025 | 20,38 | 20,38 | 19,21 | 19,29 | -2,85% | - |
| 28.03.2025 | 20,18 | 20,18 | 19,74 | 19,85 | 0,81% | - |
| 27.03.2025 | 20,01 | 20,01 | 18,92 | 19,69 | 0,74% | 140,00 |
| 26.03.2025 | 19,44 | 19,55 | 18,90 | 19,55 | 3,41% | - |
| 25.03.2025 | 19,44 | 19,44 | 18,49 | 18,90 | -0,37% | 160,00 |
| 24.03.2025 | 19,17 | 19,17 | 18,71 | 18,97 | 1,44% | - |
| 21.03.2025 | 19,55 | 19,55 | 18,64 | 18,70 | -2,02% | - |
| 20.03.2025 | 19,22 | 19,22 | 18,84 | 19,09 | 1,73% | - |
| 19.03.2025 | 19,10 | 19,10 | 18,67 | 18,76 | 0,78% | - |
| 18.03.2025 | 19,17 | 19,17 | 18,59 | 18,62 | -0,48% | - |
| 17.03.2025 | 19,21 | 19,21 | 18,67 | 18,71 | -0,19% | - |
| 14.03.2025 | 19,22 | 19,22 | 18,71 | 18,74 | -0,05% | - |
| 13.03.2025 | 18,95 | 18,95 | 18,55 | 18,75 | 1,35% | - |
| 12.03.2025 | 18,74 | 18,82 | 18,34 | 18,50 | 1,04% | - |
| 11.03.2025 | 19,04 | 19,04 | 18,26 | 18,31 | -1,43% | - |
| 10.03.2025 | 19,14 | 19,14 | 18,52 | 18,58 | -0,54% | - |
| 07.03.2025 | 19,22 | 19,22 | 18,56 | 18,68 | -0,37% | - |
| 06.03.2025 | 19,17 | 19,17 | 17,18 | 18,75 | 0,37% | - |
| 05.03.2025 | 18,58 | 18,73 | 18,33 | 18,68 | 3,01% | - |
| 04.03.2025 | 18,86 | 18,86 | 18,07 | 18,13 | -0,93% | - |
| 03.03.2025 | 18,86 | 18,86 | 18,25 | 18,30 | -0,49% | - |
| 28.02.2025 | 18,93 | 18,93 | 18,25 | 18,39 | -0,41% | - |
| 27.02.2025 | 18,79 | 18,79 | 17,96 | 18,47 | 0,74% | - |
| 26.02.2025 | 18,99 | 18,99 | 18,30 | 18,33 | -1,08% | - |
| 25.02.2025 | 19,22 | 19,22 | 18,45 | 18,53 | -0,94% | - |
| 24.02.2025 | 19,36 | 19,36 | 18,64 | 18,71 | -0,98% | - |
| 21.02.2025 | 19,35 | 20,35 | 18,76 | 18,89 | -0,03% | - |
| 20.02.2025 | 19,32 | 19,32 | 18,67 | 18,90 | 0,19% | - |
| 19.02.2025 | 19,50 | 19,50 | 18,74 | 18,86 | -0,95% | - |
| 18.02.2025 | 19,54 | 19,54 | 18,84 | 19,04 | -0,10% | - |
| 17.02.2025 | 19,54 | 19,54 | 18,89 | 19,06 | 0,00% | - |
| 14.02.2025 | 19,39 | 19,39 | 18,89 | 19,06 | 0,63% | - |
| 13.02.2025 | 19,31 | 19,31 | 18,80 | 18,94 | 0,66% | - |
| 12.02.2025 | 17,74 | 19,17 | 17,74 | 18,82 | 0,61% | - |
| 11.02.2025 | 19,22 | 19,22 | 18,66 | 18,70 | -0,24% | - |
| 10.02.2025 | 19,13 | 19,13 | 18,48 | 18,75 | 0,48% | - |
| 07.02.2025 | 18,93 | 18,93 | 18,44 | 18,66 | 1,03% | - |
| 06.02.2025 | 18,70 | 18,70 | 18,22 | 18,47 | 1,23% | - |
| 05.02.2025 | 18,52 | 18,52 | 17,96 | 18,24 | 0,72% | - |
| 04.02.2025 | 18,66 | 18,66 | 17,99 | 18,11 | -0,52% | - |
| 03.02.2025 | 19,08 | 19,08 | 18,17 | 18,21 | -2,23% | - |
| 31.01.2025 | 17,52 | 18,94 | 17,52 | 18,62 | 0,81% | - |
| 30.01.2025 | 18,94 | 18,94 | 18,35 | 18,47 | 0,00% | - |
| 29.01.2025 | 17,50 | 18,93 | 17,50 | 18,47 | 0,03% | - |
| 28.01.2025 | 19,02 | 19,02 | 18,45 | 18,47 | -0,49% | - |
| 27.01.2025 | 19,23 | 19,23 | 18,46 | 18,56 | -1,07% | - |
| 24.01.2025 | 19,22 | 19,22 | 18,69 | 18,76 | 0,05% | - |
| 23.01.2025 | 17,80 | 19,23 | 17,80 | 18,75 | -0,05% | - |
| 22.01.2025 | 18,94 | 18,94 | 18,46 | 18,76 | 1,54% | - |
| 21.01.2025 | 17,46 | 18,86 | 17,46 | 18,47 | 0,49% | - |
| 20.01.2025 | 18,89 | 18,89 | 18,36 | 18,38 | -0,27% | - |
| 17.01.2025 | 18,84 | 18,84 | 18,21 | 18,43 | 0,30% | - |
| 16.01.2025 | 17,34 | 18,75 | 17,34 | 18,38 | 0,49% | - |
| 15.01.2025 | 18,80 | 18,80 | 18,25 | 18,29 | -0,30% | - |
| 14.01.2025 | 18,93 | 18,93 | 18,33 | 18,34 | -0,68% | - |
| 13.01.2025 | 17,48 | 18,89 | 17,48 | 18,47 | 0,19% | - |
| 10.01.2025 | 19,04 | 19,04 | 18,41 | 18,43 | -0,78% | - |
| 09.01.2025 | 17,60 | 19,03 | 17,60 | 18,58 | 0,05% | - |
| 08.01.2025 | 17,54 | 18,95 | 17,54 | 18,57 | -3,23% | - |
| 07.01.2025 | 17,62 | 19,19 | 17,62 | 19,19 | 0,31% | - |
| 06.01.2025 | 19,04 | 19,13 | 17,89 | 19,13 | 2,96% | - |
| 03.01.2025 | 18,93 | 18,93 | 18,43 | 18,58 | 0,68% | - |
| 02.01.2025 | 19,07 | 19,07 | 18,43 | 18,45 | 0,27% | - |
| 30.12.2024 | 18,92 | 18,92 | 18,34 | 18,40 | -0,30% | - |
| 27.12.2024 | 18,43 | 18,50 | 18,36 | 18,46 | 0,19% | - |
| 23.12.2024 | 18,85 | 18,85 | 18,25 | 18,42 | 0,33% | - |
| 20.12.2024 | 18,85 | 18,85 | 18,34 | 18,36 | -0,14% | - |
| 19.12.2024 | 18,81 | 18,81 | 18,28 | 18,39 | 0,19% | - |
| 18.12.2024 | 18,81 | 18,81 | 18,33 | 18,35 | 0,00% | - |
| 17.12.2024 | 17,48 | 18,89 | 17,48 | 18,35 | -0,43% | - |
| 16.12.2024 | 17,56 | 18,98 | 17,56 | 18,43 | -0,49% | - |
| 13.12.2024 | 18,94 | 18,94 | 18,39 | 18,52 | 0,24% | - |
| 12.12.2024 | 17,62 | 19,04 | 17,62 | 18,48 | -0,51% | - |
| 11.12.2024 | 19,02 | 19,02 | 18,46 | 18,57 | 0,08% | - |