GEK TERNA Holding, Real Estate, Construction S.A.
[WKN: A0B6AU | ISIN: GRS145003000]
Aktienkurse
22,480€ 10,74%
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
01.10.2025 22,40 22,61 22,37 22,45 10,59% -
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% -
03.06.2025 19,52 19,52 18,99 19,22 0,92% -
02.06.2025 19,64 19,64 18,90 19,05 -0,60% 150,00
30.05.2025 18,48 19,95 18,48 19,16 -1,57% -
29.05.2025 18,52 20,02 18,52 19,47 -0,36% -
28.05.2025 19,82 19,82 19,37 19,54 1,06% -
27.05.2025 19,71 19,71 19,28 19,33 0,55% -
26.05.2025 18,04 19,49 18,04 19,23 1,10% -
23.05.2025 19,96 19,96 18,88 19,02 -2,39% -
22.05.2025 19,86 19,86 19,26 19,48 0,54% -
21.05.2025 18,42 19,88 17,86 19,38 -0,10% -
20.05.2025 19,81 19,81 17,94 19,40 0,36% -
19.05.2025 18,07 19,56 18,07 19,33 1,50% -
16.05.2025 18,03 19,47 18,03 19,04 0,26% -
15.05.2025 19,71 19,71 18,90 18,99 -1,22% -