16,500€
1,10%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,56 | 18,03 | 16,56 | 17,98 | 2,98% | - |
| 21.11.2024 | 16,32 | 17,63 | 16,32 | 17,46 | 1,57% | - |
| 20.11.2024 | 17,38 | 17,38 | 16,92 | 17,19 | 1,36% | - |
| 19.11.2024 | 16,46 | 17,78 | 16,46 | 16,96 | -2,25% | - |
| 18.11.2024 | 17,87 | 17,87 | 17,29 | 17,35 | -0,46% | 121,00 |
| 15.11.2024 | 16,54 | 17,88 | 16,06 | 17,43 | -0,06% | - |
| 14.11.2024 | 17,85 | 17,85 | 17,33 | 17,44 | 0,29% | - |
| 13.11.2024 | 16,58 | 17,91 | 16,58 | 17,39 | -0,46% | - |
| 12.11.2024 | 17,85 | 17,85 | 17,29 | 17,47 | 0,29% | - |
| 11.11.2024 | 16,58 | 17,91 | 16,58 | 17,42 | -0,29% | - |
| 08.11.2024 | 17,92 | 17,92 | 17,42 | 17,47 | -0,06% | - |
| 07.11.2024 | 17,72 | 17,72 | 17,31 | 17,48 | 0,87% | - |
| 06.11.2024 | 17,47 | 17,47 | 17,13 | 17,33 | 1,70% | - |
| 05.11.2024 | 17,41 | 17,41 | 17,04 | 17,04 | 0,29% | - |
| 04.11.2024 | 17,58 | 17,58 | 16,93 | 16,99 | -0,93% | - |
| 01.11.2024 | 16,50 | 17,85 | 16,50 | 17,15 | -1,49% | - |
| 31.10.2024 | 17,78 | 17,78 | 17,25 | 17,41 | 0,35% | - |
| 30.10.2024 | 17,97 | 17,97 | 17,25 | 17,35 | -1,03% | - |
| 29.10.2024 | 17,91 | 17,91 | 17,45 | 17,53 | -2,12% | - |
| 28.10.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 2,52% | - |
| 25.10.2024 | 17,85 | 17,85 | 17,24 | 17,47 | 0,29% | - |
| 24.10.2024 | 17,74 | 17,74 | 17,24 | 17,42 | 0,64% | - |
| 23.10.2024 | 17,88 | 17,88 | 17,21 | 17,31 | -0,75% | - |
| 22.10.2024 | 18,05 | 18,05 | 17,28 | 17,44 | -0,97% | - |
| 21.10.2024 | 16,80 | 18,15 | 16,80 | 17,61 | -0,56% | - |
| 18.10.2024 | 16,72 | 18,06 | 16,72 | 17,71 | 0,51% | - |
| 17.10.2024 | 17,99 | 17,99 | 17,49 | 17,62 | 0,40% | - |
| 16.10.2024 | 17,93 | 17,93 | 17,38 | 17,55 | 0,34% | - |
| 15.10.2024 | 16,64 | 17,97 | 16,64 | 17,49 | -0,23% | - |
| 14.10.2024 | 16,80 | 18,15 | 16,80 | 17,53 | -1,02% | - |
| 11.10.2024 | 16,70 | 18,03 | 16,70 | 17,71 | 0,68% | 80,00 |
| 10.10.2024 | 18,13 | 18,13 | 17,52 | 17,59 | -0,57% | - |
| 09.10.2024 | 17,80 | 17,80 | 17,41 | 17,69 | 1,84% | - |
| 08.10.2024 | 16,34 | 17,67 | 16,34 | 17,37 | 0,75% | - |
| 07.10.2024 | 16,46 | 17,79 | 16,46 | 17,24 | -0,69% | - |
| 04.10.2024 | 16,34 | 17,67 | 16,34 | 17,36 | 0,70% | - |
| 03.10.2024 | 16,58 | 17,91 | 16,58 | 17,24 | -1,32% | - |
| 02.10.2024 | 18,08 | 18,08 | 17,39 | 17,47 | -0,96% | - |
| 01.10.2024 | 18,09 | 18,09 | 17,54 | 17,64 | -0,06% | - |
| 30.09.2024 | 18,03 | 18,03 | 17,59 | 17,65 | 0,34% | 600,00 |
| 27.09.2024 | 18,12 | 18,12 | 17,59 | 17,59 | -0,51% | - |
| 26.09.2024 | 18,07 | 18,07 | 17,67 | 17,68 | 0,28% | - |
| 25.09.2024 | 18,13 | 18,13 | 17,56 | 17,63 | -0,34% | - |
| 24.09.2024 | 17,85 | 17,85 | 17,51 | 17,69 | 1,55% | - |
| 23.09.2024 | 17,77 | 17,77 | 17,18 | 17,42 | 0,46% | - |
| 20.09.2024 | 16,44 | 17,76 | 16,44 | 17,34 | 0,06% | - |
| 19.09.2024 | 16,42 | 17,74 | 16,42 | 17,33 | 0,12% | - |
| 18.09.2024 | 16,42 | 17,74 | 16,42 | 17,31 | 0,06% | - |
| 17.09.2024 | 17,69 | 17,69 | 17,25 | 17,30 | 0,23% | - |
| 16.09.2024 | 16,34 | 17,66 | 16,34 | 17,26 | 0,12% | - |
| 13.09.2024 | 16,14 | 17,45 | 16,14 | 17,24 | 1,29% | - |
| 12.09.2024 | 17,52 | 17,52 | 16,96 | 17,02 | -0,18% | - |
| 11.09.2024 | 17,65 | 17,65 | 16,95 | 17,05 | -0,93% | - |
| 10.09.2024 | 17,75 | 17,75 | 17,19 | 17,21 | -0,64% | - |
| 09.09.2024 | 17,77 | 17,77 | 17,31 | 17,32 | -0,29% | - |
| 06.09.2024 | 17,89 | 17,89 | 17,28 | 17,37 | -0,46% | - |
| 05.09.2024 | 16,52 | 17,85 | 16,52 | 17,45 | 0,35% | 776,00 |
| 04.09.2024 | 18,07 | 18,07 | 17,33 | 17,39 | -1,58% | - |
| 03.09.2024 | 18,01 | 18,01 | 17,48 | 17,67 | 0,57% | - |
| 02.09.2024 | 17,76 | 17,76 | 17,43 | 17,57 | 1,38% | - |
| 30.08.2024 | 16,46 | 17,79 | 16,46 | 17,33 | 5,16% | 571,00 |
| 29.08.2024 | 16,48 | 17,80 | 16,48 | 16,48 | -5,18% | - |
| 28.08.2024 | 17,71 | 17,71 | 17,29 | 17,38 | -1,97% | - |
| 27.08.2024 | 18,08 | 18,08 | 17,70 | 17,73 | 0,51% | - |
| 26.08.2024 | 17,50 | 18,07 | 17,50 | 17,64 | 0,11% | - |
| 23.08.2024 | 17,50 | 18,13 | 17,50 | 17,62 | -0,40% | - |
| 22.08.2024 | 18,02 | 18,02 | 17,56 | 17,69 | 0,68% | - |
| 21.08.2024 | 16,66 | 17,99 | 16,66 | 17,57 | 0,23% | - |
| 20.08.2024 | 16,64 | 17,97 | 16,64 | 17,53 | 0,00% | - |
| 19.08.2024 | 16,64 | 17,97 | 16,64 | 17,53 | -0,06% | - |
| 16.08.2024 | 16,56 | 17,89 | 16,56 | 17,54 | -1,96% | - |
| 15.08.2024 | 16,56 | 17,89 | 16,56 | 17,89 | 2,40% | - |
| 14.08.2024 | 17,56 | 17,56 | 17,09 | 17,47 | 1,98% | 300,00 |
| 13.08.2024 | 17,62 | 17,62 | 16,98 | 17,13 | -0,41% | - |
| 12.08.2024 | 17,20 | 17,58 | 16,92 | 17,20 | 0,29% | 500,00 |
| 09.08.2024 | 17,50 | 17,50 | 17,08 | 17,15 | 0,47% | - |
| 08.08.2024 | 17,25 | 17,25 | 16,65 | 17,07 | 1,19% | - |
| 07.08.2024 | 16,66 | 16,92 | 16,26 | 16,87 | 3,75% | - |
| 06.08.2024 | 16,45 | 16,45 | 14,98 | 16,26 | 1,31% | - |
| 05.08.2024 | 17,76 | 17,76 | 15,71 | 16,05 | -7,60% | - |
| 02.08.2024 | 18,62 | 18,62 | 17,14 | 17,37 | -2,36% | 1.320,00 |
| 01.08.2024 | 18,73 | 18,73 | 17,54 | 17,79 | -0,89% | - |
| 31.07.2024 | 18,38 | 18,38 | 17,86 | 17,95 | 0,06% | - |
| 30.07.2024 | 18,30 | 18,30 | 17,79 | 17,94 | 0,50% | - |
| 29.07.2024 | 18,15 | 18,15 | 17,68 | 17,85 | 0,73% | - |
| 26.07.2024 | 18,12 | 18,12 | 17,58 | 17,72 | 0,23% | - |
| 25.07.2024 | 18,11 | 18,11 | 17,45 | 17,68 | -0,06% | 230,00 |
| 24.07.2024 | 18,38 | 18,38 | 17,67 | 17,69 | -1,45% | - |
| 23.07.2024 | 18,00 | 18,54 | 17,94 | 17,95 | -0,72% | - |
| 22.07.2024 | 18,00 | 18,44 | 17,98 | 18,08 | 0,39% | - |
| 19.07.2024 | 18,36 | 18,36 | 17,88 | 18,01 | 0,56% | - |
| 18.07.2024 | 18,32 | 18,32 | 17,30 | 17,91 | 0,34% | 1.100,00 |
| 17.07.2024 | 18,28 | 18,28 | 17,77 | 17,85 | 0,11% | - |
| 16.07.2024 | 18,03 | 18,03 | 17,37 | 17,83 | 1,42% | - |
| 15.07.2024 | 17,97 | 17,97 | 17,39 | 17,58 | 0,29% | - |
| 12.07.2024 | 16,66 | 18,00 | 16,66 | 17,53 | -0,17% | - |
| 11.07.2024 | 18,06 | 18,06 | 17,56 | 17,56 | -0,11% | - |
| 10.07.2024 | 17,60 | 17,68 | 17,12 | 17,58 | 2,51% | - |
| 09.07.2024 | 15,94 | 17,21 | 15,94 | 17,15 | 2,14% | - |
| 08.07.2024 | 17,13 | 17,13 | 16,51 | 16,79 | 0,60% | - |