15,640€
-2,86%
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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 23.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,88% | - |
| 22.04.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 1,14% | - |
| 19.04.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 3,41% | - |
| 18.04.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,53% | - |
| 17.04.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -5,83% | - |
| 16.04.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -1,10% | - |
| 15.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 12.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 11.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,60% | - |
| 10.04.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 0,25% | - |
| 09.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,50% | - |
| 08.04.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -0,49% | - |
| 05.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 600,00 |
| 04.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,12% | - |
| 03.04.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -1,70% | - |
| 02.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -3,85% | - |
| 28.03.2024 | 16,50 | 17,16 | 16,50 | 17,16 | 4,38% | 20,00 |
| 27.03.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -3,63% | - |
| 26.03.2024 | 16,64 | 17,06 | 16,64 | 17,06 | -1,84% | 50,00 |
| 25.03.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 6,23% | 300,00 |
| 22.03.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,86% | - |
| 21.03.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -0,12% | - |
| 20.03.2024 | 16,12 | 16,24 | 16,12 | 16,24 | -1,58% | - |
| 19.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 18.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 5,76% | 350,00 |
| 15.03.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 6,25% | - |
| 14.03.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 1,08% | - |
| 13.03.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -2,23% | - |
| 12.03.2024 | 14,88 | 15,22 | 14,88 | 15,22 | -1,55% | 200,00 |
| 11.03.2024 | 15,16 | 15,46 | 15,16 | 15,46 | 4,46% | 643,00 |
| 08.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 07.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,27% | - |
| 06.03.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -0,42% | - |
| 05.03.2024 | 14,14 | 14,14 | 14,14 | 14,14 | 0,43% | - |
| 04.03.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 0,57% | - |
| 01.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,28% | - |
| 29.02.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -1,40% | - |
| 28.02.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 0,00% | - |
| 27.02.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -3,00% | - |
| 26.02.2024 | 14,12 | 14,68 | 14,12 | 14,68 | 3,97% | 912,00 |
| 23.02.2024 | 14,84 | 14,84 | 14,12 | 14,12 | -2,62% | 20,00 |
| 22.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 21.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,10% | - |
| 20.02.2024 | 14,18 | 14,56 | 14,18 | 14,56 | 2,10% | 500,00 |
| 19.02.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 0,56% | - |
| 16.02.2024 | 14,18 | 14,18 | 14,18 | 14,18 | -0,14% | - |
| 15.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,14% | - |
| 14.02.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 0,57% | - |
| 13.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,22% | - |
| 12.02.2024 | 14,42 | 14,42 | 14,42 | 14,42 | -0,14% | - |
| 09.02.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -0,41% | - |
| 08.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,28% | - |
| 07.02.2024 | 14,46 | 14,46 | 14,46 | 14,46 | 2,12% | - |
| 06.02.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 1,58% | - |
| 05.02.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 0,14% | - |
| 02.02.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 1,46% | - |
| 01.02.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,15% | - |
| 31.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,88% | - |
| 30.01.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -3,00% | - |
| 29.01.2024 | 13,56 | 14,00 | 13,56 | 14,00 | 4,17% | 229,00 |
| 26.01.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,18% | - |
| 25.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,59% | - |
| 24.01.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 0,30% | - |
| 23.01.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,30% | - |
| 22.01.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -2,89% | - |
| 19.01.2024 | 13,88 | 13,88 | 13,84 | 13,84 | 1,47% | 1.260,00 |
| 18.01.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 0,00% | - |
| 17.01.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -1,73% | - |
| 16.01.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,29% | - |
| 15.01.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,14% | - |
| 12.01.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 0,43% | - |
| 11.01.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -1,56% | - |
| 10.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 4,75% | 62,00 |
| 09.01.2024 | 13,40 | 13,46 | 13,40 | 13,46 | 4,50% | 150,00 |
| 08.01.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,47% | - |
| 05.01.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -0,31% | - |
| 04.01.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -0,16% | - |
| 03.01.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -5,01% | - |
| 02.01.2024 | 13,14 | 13,56 | 13,06 | 13,56 | 1,35% | 300,00 |
| 29.12.2023 | 12,90 | 13,38 | 12,90 | 13,38 | 3,88% | 463,00 |
| 28.12.2023 | 12,88 | 12,88 | 12,88 | 12,88 | -1,83% | - |
| 27.12.2023 | 13,12 | 13,12 | 13,12 | 13,12 | 1,71% | - |
| 22.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 0,31% | - |
| 21.12.2023 | 12,86 | 12,86 | 12,86 | 12,86 | -0,31% | 1,00 |
| 20.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -1,07% | - |
| 19.12.2023 | 13,04 | 13,04 | 13,04 | 13,04 | 2,52% | - |
| 18.12.2023 | 12,72 | 12,72 | 12,72 | 12,72 | -1,24% | - |
| 15.12.2023 | 12,88 | 12,88 | 12,88 | 12,88 | -0,77% | - |
| 14.12.2023 | 12,98 | 12,98 | 12,98 | 12,98 | 1,09% | - |
| 13.12.2023 | 12,84 | 12,84 | 12,84 | 12,84 | -0,16% | - |
| 12.12.2023 | 12,86 | 12,86 | 12,86 | 12,86 | -0,16% | - |
| 11.12.2023 | 12,88 | 12,88 | 12,88 | 12,88 | -0,31% | - |
| 08.12.2023 | 12,92 | 12,92 | 12,92 | 12,92 | 6,60% | - |
| 07.12.2023 | 12,90 | 12,90 | 12,12 | 12,12 | -5,31% | - |
| 06.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -1,39% | - |
| 05.12.2023 | 12,98 | 12,98 | 12,98 | 12,98 | -0,31% | - |
| 04.12.2023 | 13,02 | 13,02 | 13,02 | 13,02 | 0,15% | - |
| 01.12.2023 | 13,14 | 13,14 | 13,00 | 13,00 | -1,07% | 10,00 |
| 30.11.2023 | 13,14 | 13,14 | 13,14 | 13,14 | 0,15% | - |