43,430€
1,38%
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 |
|---|---|---|---|---|---|---|
| 02.10.2026 | 42,85 | 43,55 | 41,26 | 43,43 | 1,31% | - |
| 01.10.2026 | 44,23 | 44,27 | 42,73 | 42,87 | -2,90% | - |
| 30.09.2026 | 43,95 | 45,14 | 43,75 | 44,15 | 0,00% | 7.480,00 |
| 29.09.2026 | 43,78 | 44,69 | 43,53 | 44,15 | 1,63% | 1.710,00 |
| 28.09.2026 | 43,11 | 44,61 | 42,92 | 43,44 | 0,46% | - |
| 25.09.2026 | 41,23 | 43,93 | 41,21 | 43,24 | 4,95% | - |
| 24.09.2026 | 41,24 | 42,03 | 40,94 | 41,20 | 0,00% | - |
| 23.09.2026 | 42,18 | 43,03 | 41,09 | 41,20 | -2,35% | - |
| 22.09.2026 | 43,11 | 43,53 | 42,17 | 42,19 | -2,25% | - |
| 21.09.2026 | 43,22 | 43,90 | 42,64 | 43,16 | 0,07% | - |
| 18.09.2026 | 42,72 | 43,16 | 42,62 | 43,13 | 1,03% | 27.690,00 |
| 17.09.2026 | 43,50 | 43,66 | 42,20 | 42,69 | -1,48% | - |
| 16.09.2026 | 44,06 | 44,16 | 42,82 | 43,33 | -1,21% | 250,00 |
| 15.09.2026 | 43,85 | 44,68 | 41,71 | 43,86 | -0,14% | 1.240,00 |
| 14.09.2026 | 45,01 | 45,20 | 43,12 | 43,92 | -2,90% | - |
| 11.09.2026 | 45,85 | 45,95 | 44,62 | 45,23 | -0,85% | - |
| 10.09.2026 | 44,41 | 45,72 | 44,14 | 45,62 | 3,03% | - |
| 09.09.2026 | 43,69 | 44,42 | 43,55 | 44,28 | 1,47% | - |
| 08.09.2026 | 44,02 | 44,20 | 43,57 | 43,64 | -1,07% | - |
| 07.09.2026 | 44,17 | 44,94 | 44,03 | 44,11 | -0,34% | - |
| 04.09.2026 | 44,95 | 45,09 | 44,16 | 44,26 | -1,45% | - |
| 03.09.2026 | 44,53 | 45,26 | 44,16 | 44,91 | 0,88% | - |
| 02.09.2026 | 45,54 | 45,77 | 44,33 | 44,52 | -2,22% | - |
| 01.09.2026 | 46,81 | 46,86 | 45,53 | 45,53 | -2,55% | - |
| 31.08.2026 | 46,63 | 47,40 | 46,59 | 46,72 | 0,21% | 12.300,00 |
| 28.08.2026 | 46,57 | 47,09 | 46,00 | 46,62 | 0,15% | - |
| 27.08.2026 | 46,49 | 47,41 | 46,11 | 46,55 | 0,63% | - |
| 26.08.2026 | 45,39 | 46,74 | 44,42 | 46,26 | 1,98% | - |
| 25.08.2026 | 44,32 | 45,79 | 43,84 | 45,36 | 2,60% | - |
| 24.08.2026 | 43,20 | 45,65 | 43,20 | 44,21 | -0,38% | 2.080,00 |
| 21.08.2026 | 43,77 | 45,49 | 43,05 | 44,38 | 1,88% | 2.500,00 |
| 20.08.2026 | 43,69 | 45,06 | 43,22 | 43,56 | -0,37% | - |
| 19.08.2026 | 44,44 | 44,55 | 43,09 | 43,72 | -1,82% | - |
| 18.08.2026 | 43,43 | 44,57 | 43,37 | 44,53 | 2,18% | 3.200,00 |
| 17.08.2026 | 42,60 | 44,39 | 42,54 | 43,58 | 1,47% | 11.322,00 |
| 14.08.2026 | 43,34 | 44,11 | 42,82 | 42,95 | -0,92% | - |
| 13.08.2026 | 44,36 | 44,59 | 43,32 | 43,35 | -2,21% | - |
| 12.08.2026 | 45,14 | 45,20 | 44,06 | 44,33 | -1,45% | 506,00 |
| 11.08.2026 | 44,27 | 45,32 | 44,14 | 44,98 | 1,47% | - |
| 10.08.2026 | 42,02 | 45,06 | 41,67 | 44,33 | 0,73% | - |
| 07.08.2026 | 44,74 | 45,70 | 43,96 | 44,01 | -1,41% | 1.350,00 |
| 06.08.2026 | 46,10 | 46,62 | 44,55 | 44,64 | -2,79% | 675,00 |
| 05.08.2026 | 45,28 | 46,62 | 45,07 | 45,92 | 1,68% | - |
| 04.08.2026 | 46,36 | 46,52 | 44,48 | 45,16 | -1,53% | - |
| 03.08.2026 | 44,36 | 46,19 | 44,20 | 45,86 | 3,22% | 748,00 |
| 31.07.2026 | 43,03 | 45,04 | 43,03 | 44,43 | 2,23% | - |
| 30.07.2026 | 41,97 | 43,90 | 41,69 | 43,46 | 4,07% | - |
| 29.07.2026 | 41,68 | 42,44 | 41,66 | 41,76 | -0,83% | 437,00 |
| 28.07.2026 | 42,70 | 43,00 | 41,94 | 42,11 | -1,06% | - |
| 27.07.2026 | 40,58 | 43,24 | 39,32 | 42,56 | 6,88% | 2.970,00 |
| 23.07.2026 | 41,34 | 43,56 | 39,48 | 39,82 | -4,83% | - |
| 22.07.2026 | 42,57 | 43,98 | 41,31 | 41,84 | -1,41% | 5.550,00 |
| 21.07.2026 | 42,33 | 43,98 | 42,26 | 42,44 | 1,73% | 2.400,00 |
| 20.07.2026 | 41,91 | 43,27 | 41,70 | 41,72 | -0,76% | - |
| 17.07.2026 | 43,61 | 44,52 | 41,95 | 42,04 | -4,56% | 1.673,00 |
| 16.07.2026 | 45,48 | 46,42 | 44,05 | 44,05 | -2,80% | - |
| 15.07.2026 | 45,57 | 45,88 | 44,80 | 45,32 | 0,31% | - |
| 14.07.2026 | 44,65 | 45,52 | 44,39 | 45,18 | 1,37% | - |
| 13.07.2026 | 45,13 | 45,13 | 44,30 | 44,57 | -0,16% | - |
| 10.07.2026 | 46,06 | 46,50 | 44,24 | 44,64 | -1,39% | - |
| 09.07.2026 | 46,04 | 46,14 | 44,36 | 45,27 | -1,57% | 8.400,00 |
| 08.07.2026 | 47,00 | 47,00 | 45,64 | 45,99 | -2,25% | - |
| 07.07.2026 | 47,65 | 48,24 | 46,58 | 47,05 | -3,01% | - |
| 06.07.2026 | 46,59 | 49,02 | 45,29 | 48,51 | 4,59% | - |
| 03.07.2026 | 45,93 | 46,53 | 45,79 | 46,38 | 0,56% | 7.800,00 |
| 02.07.2026 | 45,51 | 46,98 | 45,28 | 46,12 | 1,45% | 6.806,00 |
| 01.07.2026 | 43,87 | 45,52 | 43,50 | 45,46 | 2,04% | 709,00 |
| 30.06.2026 | 45,54 | 45,61 | 43,10 | 44,55 | -2,17% | 184,00 |
| 29.06.2026 | 45,28 | 45,80 | 45,04 | 45,54 | -0,09% | 1.650,00 |
| 26.06.2026 | 45,56 | 46,00 | 44,67 | 45,58 | -0,26% | 2.112,00 |
| 25.06.2026 | 45,78 | 47,58 | 45,36 | 45,70 | -0,17% | 4.760,00 |
| 24.06.2026 | 46,00 | 46,00 | 45,40 | 45,78 | -0,48% | 298,00 |
| 23.06.2026 | 46,32 | 46,50 | 45,45 | 46,00 | -1,08% | 40,00 |
| 22.06.2026 | 45,60 | 46,90 | 45,58 | 46,50 | 3,93% | - |
| 19.06.2026 | 45,63 | 45,96 | 44,74 | 44,74 | -0,27% | 672,00 |
| 18.06.2026 | 46,11 | 46,49 | 44,86 | 44,86 | -2,61% | 1.938,00 |
| 17.06.2026 | 44,71 | 46,34 | 44,26 | 46,06 | 3,13% | 1.060,00 |
| 16.06.2026 | 44,80 | 44,85 | 44,45 | 44,66 | -0,27% | 1.580,00 |
| 15.06.2026 | 44,95 | 45,11 | 44,46 | 44,78 | 0,22% | - |
| 12.06.2026 | 44,05 | 44,70 | 43,83 | 44,68 | 1,32% | - |
| 11.06.2026 | 43,24 | 44,10 | 42,70 | 44,10 | 2,04% | - |
| 10.06.2026 | 43,00 | 43,30 | 42,55 | 43,22 | 0,51% | 195,00 |
| 09.06.2026 | 42,98 | 43,52 | 42,76 | 43,00 | 0,09% | - |
| 08.06.2026 | 43,27 | 43,27 | 42,14 | 42,96 | 0,23% | - |
| 05.06.2026 | 42,20 | 43,37 | 42,20 | 42,86 | 1,42% | - |
| 04.06.2026 | 41,82 | 42,70 | 41,81 | 42,26 | 1,05% | - |
| 03.06.2026 | 41,94 | 42,47 | 41,72 | 41,82 | -0,33% | - |
| 02.06.2026 | 42,76 | 43,13 | 41,60 | 41,96 | -2,65% | 545,00 |
| 01.06.2026 | 42,81 | 43,18 | 42,03 | 43,10 | 0,80% | - |
| 29.05.2026 | 42,18 | 43,50 | 42,12 | 42,76 | 1,52% | - |
| 28.05.2026 | 43,00 | 43,08 | 41,89 | 42,12 | -0,38% | - |
| 27.05.2026 | 42,36 | 43,08 | 42,28 | 42,28 | -0,19% | - |
| 26.05.2026 | 42,42 | 42,90 | 42,26 | 42,36 | -0,26% | - |
| 25.05.2026 | 39,98 | 42,57 | 39,93 | 42,47 | 6,76% | - |
| 22.05.2026 | 39,67 | 39,95 | 39,49 | 39,78 | 0,28% | - |
| 21.05.2026 | 39,64 | 39,98 | 39,01 | 39,67 | 0,30% | 1.439,00 |
| 20.05.2026 | 39,37 | 40,17 | 39,30 | 39,55 | 0,46% | - |
| 19.05.2026 | 40,66 | 41,01 | 39,34 | 39,37 | -3,36% | 41,00 |
| 18.05.2026 | 41,34 | 41,44 | 39,91 | 40,74 | -1,69% | - |
| 15.05.2026 | 42,27 | 42,42 | 41,00 | 41,44 | -2,33% | - |