22,720€
7,27%
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 |
|---|---|---|---|---|---|---|
| 21.10.2025 | 21,42 | 23,14 | 21,42 | 22,87 | 7,98% | - |
| 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% | - |
| 10.07.2025 | 19,49 | 21,10 | 19,49 | 20,81 | 1,12% | - |
| 09.07.2025 | 19,49 | 21,05 | 19,49 | 20,58 | 0,24% | - |
| 08.07.2025 | 20,82 | 20,82 | 20,16 | 20,53 | 1,06% | - |
| 07.07.2025 | 20,09 | 20,36 | 19,90 | 20,32 | 1,47% | - |
| 04.07.2025 | 20,11 | 20,26 | 19,96 | 20,02 | -0,17% | - |
| 03.07.2025 | 20,62 | 20,62 | 19,91 | 20,06 | -0,30% | - |
| 02.07.2025 | 20,12 | 20,16 | 19,95 | 20,12 | 0,73% | - |
| 01.07.2025 | 20,15 | 20,15 | 19,87 | 19,97 | -0,45% | - |
| 30.06.2025 | 20,11 | 20,33 | 20,02 | 20,06 | -0,17% | - |
| 27.06.2025 | 18,77 | 20,29 | 18,77 | 20,10 | 1,64% | - |
| 26.06.2025 | 18,50 | 19,98 | 18,50 | 19,77 | 1,41% | - |
| 25.06.2025 | 18,35 | 19,55 | 18,35 | 19,50 | -0,20% | - |
| 24.06.2025 | 18,25 | 19,73 | 18,25 | 19,54 | 1,61% | - |
| 23.06.2025 | 19,75 | 19,75 | 19,07 | 19,23 | -0,21% | - |
| 20.06.2025 | 19,67 | 19,67 | 19,06 | 19,27 | 0,42% | 14,00 |
| 19.06.2025 | 19,96 | 19,96 | 19,11 | 19,19 | 2,43% | - |
| 18.06.2025 | 20,23 | 20,23 | 18,73 | 18,73 | -5,07% | - |
| 17.06.2025 | 20,46 | 20,46 | 19,70 | 19,73 | -1,13% | - |
| 16.06.2025 | 18,75 | 20,25 | 18,75 | 19,96 | 1,04% | - |
| 13.06.2025 | 18,87 | 20,38 | 18,87 | 19,75 | 4,55% | - |
| 12.06.2025 | 20,40 | 20,40 | 18,89 | 18,89 | -5,08% | - |
| 11.06.2025 | 20,12 | 20,12 | 19,54 | 19,90 | 1,43% | - |
| 10.06.2025 | 18,38 | 19,84 | 18,38 | 19,62 | -1,11% | - |
| 09.06.2025 | 18,38 | 19,84 | 18,38 | 19,84 | 2,51% | - |
| 06.06.2025 | 19,82 | 19,82 | 19,29 | 19,36 | 0,10% | - |
| 05.06.2025 | 18,16 | 19,61 | 18,16 | 19,34 | 1,07% | - |
| 04.06.2025 | 18,22 | 19,69 | 18,22 | 19,13 | -0,47% | - |