42,180€
-0,52%
Echtzeit-Aktienkurs GEK TERNA S.A. EO 0,57
Bid:
Ask:
Aktienkurse zur GEK TERNA S.A. EO 0,57 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 42,77 | 43,20 | 41,78 | 42,18 | -1,33% | - |
| 07.05.2026 | 41,77 | 43,20 | 41,75 | 42,75 | 3,56% | - |
| 06.05.2026 | 41,59 | 42,08 | 41,28 | 41,28 | -0,34% | - |
| 05.05.2026 | 41,03 | 41,44 | 39,60 | 41,42 | 1,00% | - |
| 04.05.2026 | 40,95 | 41,57 | 40,86 | 41,01 | 0,37% | - |
| 30.04.2026 | 39,63 | 41,37 | 39,63 | 40,86 | 2,59% | - |
| 29.04.2026 | 39,48 | 39,94 | 39,36 | 39,83 | 1,19% | 250,00 |
| 28.04.2026 | 40,93 | 40,99 | 39,04 | 39,36 | -3,29% | 280,00 |
| 27.04.2026 | 40,51 | 41,18 | 40,51 | 40,70 | -0,15% | - |
| 24.04.2026 | 41,08 | 41,55 | 40,69 | 40,76 | -0,56% | - |
| 23.04.2026 | 41,23 | 41,23 | 40,81 | 40,99 | -0,82% | 2.776,00 |
| 22.04.2026 | 40,35 | 41,33 | 40,35 | 41,33 | 2,07% | 410,00 |
| 21.04.2026 | 40,42 | 40,80 | 40,42 | 40,49 | 0,32% | - |
| 20.04.2026 | 40,18 | 41,00 | 39,88 | 40,36 | 0,55% | - |
| 17.04.2026 | 41,06 | 41,14 | 40,14 | 40,14 | -0,40% | - |
| 16.04.2026 | 39,78 | 41,14 | 39,66 | 40,30 | 1,61% | - |
| 15.04.2026 | 40,06 | 40,49 | 38,95 | 39,66 | -2,84% | - |
| 14.04.2026 | 38,73 | 40,82 | 38,69 | 40,82 | 5,45% | - |
| 13.04.2026 | 38,69 | 38,71 | 38,51 | 38,71 | 1,12% | - |
| 10.04.2026 | 38,84 | 39,46 | 38,28 | 38,28 | -1,34% | - |
| 09.04.2026 | 38,32 | 38,82 | 37,96 | 38,80 | 1,04% | 578,00 |
| 08.04.2026 | 36,81 | 38,40 | 35,90 | 38,40 | 6,96% | - |
| 07.04.2026 | 35,48 | 35,90 | 35,10 | 35,90 | 2,10% | - |
| 02.04.2026 | 34,89 | 37,43 | 34,54 | 35,16 | -0,57% | 8.004,00 |
| 01.04.2026 | 33,86 | 35,36 | 33,86 | 35,36 | 4,43% | - |
| 31.03.2026 | 32,64 | 33,86 | 32,47 | 33,86 | 5,94% | - |
| 30.03.2026 | 33,04 | 33,04 | 31,96 | 31,96 | -3,15% | - |
| 27.03.2026 | 33,74 | 33,78 | 32,64 | 33,00 | -2,19% | - |
| 26.03.2026 | 33,94 | 34,39 | 33,62 | 33,74 | -1,58% | - |
| 25.03.2026 | 34,75 | 34,97 | 33,95 | 34,28 | 0,94% | 9.900,00 |
| 24.03.2026 | 34,62 | 34,89 | 33,90 | 33,96 | -2,44% | 870,00 |
| 23.03.2026 | 33,49 | 34,90 | 31,83 | 34,81 | 3,23% | - |
| 20.03.2026 | 33,54 | 34,16 | 33,38 | 33,72 | 0,39% | 4.950,00 |
| 19.03.2026 | 34,37 | 34,40 | 33,26 | 33,59 | -2,35% | 3.200,00 |
| 18.03.2026 | 34,80 | 35,16 | 34,34 | 34,40 | -0,64% | - |
| 17.03.2026 | 34,44 | 34,63 | 33,83 | 34,62 | 0,52% | - |
| 16.03.2026 | 34,92 | 35,28 | 34,09 | 34,44 | -1,37% | - |
| 13.03.2026 | 34,96 | 34,96 | 34,17 | 34,92 | -0,11% | - |
| 12.03.2026 | 35,00 | 35,38 | 34,42 | 34,96 | 0,06% | - |
| 11.03.2026 | 34,54 | 35,25 | 34,09 | 34,94 | 2,61% | - |
| 10.03.2026 | 34,03 | 35,16 | 33,74 | 34,05 | 3,18% | - |
| 09.03.2026 | 34,13 | 34,18 | 33,00 | 33,00 | -4,29% | 1.280,00 |
| 06.03.2026 | 34,49 | 34,83 | 34,07 | 34,48 | 0,17% | 4.560,00 |
| 05.03.2026 | 33,99 | 35,28 | 33,86 | 34,42 | 0,91% | - |
| 04.03.2026 | 33,10 | 34,46 | 32,27 | 34,11 | 2,52% | - |
| 03.03.2026 | 35,27 | 35,27 | 30,95 | 33,27 | -5,67% | 2.461,00 |
| 02.03.2026 | 36,28 | 36,29 | 34,57 | 35,27 | -3,02% | - |
| 27.02.2026 | 36,62 | 36,62 | 36,29 | 36,37 | 1,03% | - |
| 26.02.2026 | 35,35 | 36,94 | 35,34 | 36,00 | 1,78% | 1.520,00 |
| 25.02.2026 | 35,81 | 35,81 | 34,69 | 35,37 | -1,17% | 4.560,00 |
| 24.02.2026 | 34,73 | 35,82 | 34,41 | 35,79 | 3,44% | - |
| 23.02.2026 | 34,83 | 34,83 | 34,44 | 34,60 | -0,37% | - |
| 20.02.2026 | 34,52 | 34,94 | 34,45 | 34,73 | 0,81% | - |
| 19.02.2026 | 34,75 | 35,11 | 33,80 | 34,45 | -0,89% | - |
| 18.02.2026 | 33,66 | 34,90 | 33,66 | 34,76 | 3,36% | - |
| 17.02.2026 | 34,40 | 34,91 | 33,49 | 33,63 | -2,35% | - |
| 16.02.2026 | 34,88 | 35,51 | 34,12 | 34,44 | -1,12% | 450,00 |
| 13.02.2026 | 36,45 | 36,46 | 34,23 | 34,83 | -3,25% | 2.420,00 |
| 12.02.2026 | 36,91 | 36,91 | 36,00 | 36,00 | -0,50% | - |
| 11.02.2026 | 35,61 | 36,85 | 35,42 | 36,18 | 1,77% | 1.122,00 |
| 10.02.2026 | 35,42 | 35,60 | 34,75 | 35,55 | 0,45% | - |
| 09.02.2026 | 35,47 | 36,43 | 34,82 | 35,39 | -0,11% | - |
| 06.02.2026 | 34,92 | 35,52 | 34,82 | 35,43 | 1,58% | - |
| 05.02.2026 | 34,75 | 34,93 | 34,53 | 34,88 | 0,37% | - |
| 04.02.2026 | 34,47 | 34,85 | 34,14 | 34,75 | 2,21% | - |
| 03.02.2026 | 32,86 | 34,59 | 32,86 | 34,00 | 3,47% | - |
| 02.02.2026 | 33,07 | 33,25 | 31,82 | 32,86 | -1,17% | - |
| 30.01.2026 | 33,65 | 33,65 | 32,85 | 33,25 | -1,36% | 60,00 |
| 29.01.2026 | 32,98 | 33,86 | 32,95 | 33,71 | 0,39% | 1.440,00 |
| 28.01.2026 | 32,69 | 33,58 | 32,61 | 33,58 | 2,97% | 50,00 |
| 27.01.2026 | 32,02 | 33,03 | 31,97 | 32,61 | 2,00% | 4.500,00 |
| 26.01.2026 | 32,21 | 32,81 | 31,91 | 31,97 | 1,36% | - |
| 23.01.2026 | 31,71 | 32,55 | 31,54 | 31,54 | 1,28% | - |
| 22.01.2026 | 30,86 | 31,86 | 30,86 | 31,14 | 0,94% | - |
| 21.01.2026 | 30,34 | 30,85 | 30,28 | 30,85 | 1,85% | - |
| 20.01.2026 | 31,21 | 31,25 | 30,14 | 30,29 | -3,35% | 111,00 |
| 19.01.2026 | 29,66 | 31,34 | 29,66 | 31,34 | 4,71% | - |
| 16.01.2026 | 29,52 | 30,77 | 29,25 | 29,93 | 1,49% | 4.508,00 |
| 15.01.2026 | 27,30 | 29,49 | 27,30 | 29,49 | 8,14% | - |
| 14.01.2026 | 25,52 | 27,90 | 25,04 | 27,27 | 6,90% | - |
| 13.01.2026 | 25,78 | 25,78 | 25,50 | 25,51 | -1,01% | - |
| 12.01.2026 | 25,81 | 25,84 | 25,63 | 25,77 | 1,70% | - |
| 09.01.2026 | 26,02 | 26,06 | 25,34 | 25,34 | -1,40% | - |
| 08.01.2026 | 25,63 | 26,01 | 25,47 | 25,70 | 0,19% | 437,00 |
| 07.01.2026 | 25,41 | 25,70 | 25,38 | 25,65 | 2,85% | 3,00 |
| 06.01.2026 | 25,44 | 25,87 | 24,94 | 24,94 | 0,00% | 4.396,00 |
| 05.01.2026 | 25,49 | 25,55 | 24,94 | 24,94 | -0,32% | - |
| 02.01.2026 | 25,54 | 25,56 | 25,02 | 25,02 | 4,42% | - |
| 30.12.2025 | 25,89 | 25,89 | 23,96 | 23,96 | 2,66% | - |
| 29.12.2025 | 25,11 | 25,33 | 23,34 | 23,34 | -6,60% | - |
| 23.12.2025 | 25,07 | 25,18 | 24,94 | 24,99 | 5,44% | - |
| 22.12.2025 | 23,70 | 25,60 | 23,70 | 23,70 | -4,44% | - |
| 19.12.2025 | 24,77 | 24,84 | 24,67 | 24,80 | 0,04% | - |
| 18.12.2025 | 24,98 | 25,01 | 24,75 | 24,79 | -1,24% | - |
| 17.12.2025 | 25,05 | 25,26 | 24,89 | 25,10 | -0,08% | - |
| 16.12.2025 | 25,24 | 25,28 | 24,74 | 25,12 | 5,10% | - |
| 15.12.2025 | 23,90 | 25,80 | 23,90 | 23,90 | -5,91% | - |
| 12.12.2025 | 25,70 | 25,70 | 24,85 | 25,40 | 1,03% | 100,00 |
| 11.12.2025 | 25,11 | 25,23 | 25,02 | 25,14 | 0,12% | - |
| 10.12.2025 | 25,26 | 25,37 | 24,96 | 25,11 | -10,70% | - |