18,320€
-0,35%
Echtzeit-Aktienkurs Terna Energy SA
Bid:
Ask:
Aktienkurse zur Terna Energy SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,35 | 18,54 | 18,22 | 18,31 | -0,41% | - |
| 02.05.2024 | 18,09 | 18,41 | 18,09 | 18,39 | 1,66% | - |
| 30.04.2024 | 18,33 | 18,43 | 18,02 | 18,09 | -1,31% | - |
| 29.04.2024 | 18,16 | 18,37 | 18,16 | 18,33 | 0,91% | - |
| 26.04.2024 | 18,17 | 18,31 | 17,89 | 18,16 | -0,90% | - |
| 25.04.2024 | 18,13 | 18,35 | 17,97 | 18,33 | 1,61% | - |
| 24.04.2024 | 18,31 | 18,40 | 18,02 | 18,04 | -1,61% | - |
| 23.04.2024 | 18,34 | 18,39 | 18,15 | 18,33 | -0,05% | - |
| 22.04.2024 | 17,82 | 18,39 | 17,82 | 18,34 | 3,41% | - |
| 19.04.2024 | 17,79 | 18,00 | 17,54 | 17,74 | -0,31% | - |
| 18.04.2024 | 17,27 | 17,85 | 17,27 | 17,79 | 3,04% | - |
| 17.04.2024 | 17,49 | 17,51 | 17,06 | 17,27 | -1,26% | - |
| 16.04.2024 | 17,90 | 18,18 | 17,09 | 17,49 | -2,15% | - |
| 15.04.2024 | 18,16 | 18,33 | 17,87 | 17,87 | -1,43% | - |
| 12.04.2024 | 18,17 | 18,45 | 18,09 | 18,13 | -0,19% | - |
| 11.04.2024 | 18,02 | 18,37 | 18,02 | 18,17 | 0,94% | - |
| 10.04.2024 | 18,12 | 18,26 | 17,99 | 18,00 | -0,44% | - |
| 09.04.2024 | 18,03 | 18,16 | 18,00 | 18,08 | 0,28% | - |
| 08.04.2024 | 18,10 | 18,25 | 18,03 | 18,03 | -0,50% | - |
| 05.04.2024 | 17,96 | 18,14 | 17,82 | 18,12 | 0,86% | - |
| 04.04.2024 | 18,01 | 18,26 | 17,92 | 17,96 | -0,11% | - |
| 03.04.2024 | 18,14 | 18,14 | 17,87 | 17,98 | -0,88% | - |
| 02.04.2024 | 17,96 | 18,25 | 17,94 | 18,14 | 1,03% | - |
| 28.03.2024 | 17,81 | 18,17 | 17,70 | 17,96 | 0,84% | - |
| 27.03.2024 | 17,88 | 17,99 | 17,74 | 17,81 | -0,42% | - |
| 26.03.2024 | 17,72 | 18,00 | 17,69 | 17,88 | 0,90% | - |
| 25.03.2024 | 18,10 | 18,12 | 17,69 | 17,72 | -2,18% | - |
| 22.03.2024 | 18,00 | 18,12 | 17,65 | 18,12 | 0,64% | - |
| 21.03.2024 | 18,12 | 18,18 | 17,88 | 18,00 | -0,63% | - |
| 20.03.2024 | 17,84 | 18,17 | 17,64 | 18,12 | 1,54% | 20,00 |
| 19.03.2024 | 17,85 | 18,00 | 17,64 | 17,84 | -0,03% | 20,00 |
| 18.03.2024 | 17,90 | 17,97 | 17,84 | 17,85 | -0,17% | - |
| 15.03.2024 | 18,18 | 18,53 | 17,78 | 17,88 | -1,65% | 500,00 |
| 14.03.2024 | 17,12 | 18,25 | 16,94 | 18,18 | 6,16% | 20,00 |
| 13.03.2024 | 16,86 | 17,24 | 16,79 | 17,12 | 1,57% | 58,00 |
| 12.03.2024 | 16,87 | 16,97 | 16,57 | 16,86 | -0,09% | - |
| 11.03.2024 | 17,29 | 17,38 | 16,69 | 16,87 | -2,40% | - |
| 08.03.2024 | 17,24 | 17,36 | 16,88 | 17,29 | 0,41% | - |
| 07.03.2024 | 16,81 | 17,31 | 16,77 | 17,22 | 2,32% | - |
| 06.03.2024 | 16,45 | 17,15 | 16,34 | 16,83 | 2,16% | - |
| 05.03.2024 | 15,98 | 16,55 | 15,96 | 16,47 | 2,84% | - |
| 04.03.2024 | 16,55 | 16,73 | 16,02 | 16,02 | -3,09% | - |
| 01.03.2024 | 16,64 | 16,71 | 16,47 | 16,53 | -0,45% | - |
| 29.02.2024 | 16,56 | 16,76 | 16,49 | 16,60 | 0,39% | - |
| 28.02.2024 | 16,58 | 16,62 | 16,33 | 16,54 | -0,39% | - |
| 27.02.2024 | 16,44 | 16,69 | 16,40 | 16,60 | 1,00% | - |
| 26.02.2024 | 16,17 | 16,63 | 16,04 | 16,44 | 1,80% | - |
| 23.02.2024 | 16,12 | 16,25 | 15,96 | 16,15 | 0,19% | - |
| 22.02.2024 | 16,39 | 16,41 | 15,98 | 16,12 | -1,41% | 40,00 |
| 21.02.2024 | 16,29 | 16,47 | 16,18 | 16,35 | 0,37% | - |
| 20.02.2024 | 15,38 | 16,45 | 15,33 | 16,29 | 5,88% | - |
| 19.02.2024 | 15,36 | 15,55 | 15,29 | 15,38 | 0,16% | - |
| 16.02.2024 | 15,48 | 15,62 | 15,35 | 15,36 | -0,90% | - |
| 15.02.2024 | 15,46 | 15,65 | 15,39 | 15,50 | 0,13% | - |
| 14.02.2024 | 15,34 | 15,58 | 15,32 | 15,48 | 0,91% | - |
| 13.02.2024 | 15,52 | 15,60 | 15,19 | 15,34 | -1,19% | - |
| 12.02.2024 | 15,48 | 15,58 | 15,23 | 15,52 | 0,16% | - |
| 09.02.2024 | 16,13 | 16,17 | 15,45 | 15,50 | -4,03% | - |
| 08.02.2024 | 15,80 | 16,17 | 15,74 | 16,15 | 2,22% | - |
| 07.02.2024 | 15,50 | 15,94 | 15,50 | 15,80 | 1,90% | - |
| 06.02.2024 | 15,05 | 15,58 | 15,03 | 15,50 | 3,13% | - |
| 05.02.2024 | 15,14 | 15,19 | 15,02 | 15,03 | -0,79% | - |
| 02.02.2024 | 15,03 | 15,25 | 15,02 | 15,15 | 0,36% | - |
| 01.02.2024 | 14,95 | 15,10 | 14,94 | 15,10 | 0,97% | - |
| 31.01.2024 | 14,95 | 15,10 | 14,69 | 14,95 | 0,17% | - |
| 30.01.2024 | 14,92 | 14,99 | 14,83 | 14,93 | 0,03% | - |
| 29.01.2024 | 15,04 | 15,18 | 14,83 | 14,92 | -0,80% | 110,00 |
| 26.01.2024 | 15,00 | 15,16 | 14,78 | 15,04 | 0,30% | 94,00 |
| 25.01.2024 | 14,96 | 15,07 | 14,82 | 15,00 | 0,20% | - |
| 24.01.2024 | 14,86 | 15,16 | 14,81 | 14,97 | 0,57% | - |
| 23.01.2024 | 15,25 | 15,35 | 14,85 | 14,88 | -2,30% | 110,00 |
| 22.01.2024 | 15,46 | 15,47 | 15,21 | 15,23 | -1,30% | - |
| 19.01.2024 | 15,45 | 15,66 | 15,21 | 15,43 | -0,26% | - |
| 18.01.2024 | 15,49 | 15,60 | 15,35 | 15,47 | -0,13% | - |
| 17.01.2024 | 15,64 | 15,79 | 15,40 | 15,49 | -1,74% | - |
| 16.01.2024 | 16,05 | 16,10 | 15,75 | 15,77 | -1,75% | - |
| 15.01.2024 | 16,27 | 16,29 | 16,02 | 16,05 | -0,90% | - |
| 12.01.2024 | 16,21 | 16,30 | 15,97 | 16,19 | 0,03% | - |
| 11.01.2024 | 16,08 | 16,39 | 16,08 | 16,19 | 0,68% | - |
| 10.01.2024 | 16,27 | 16,29 | 15,99 | 16,08 | -1,17% | - |
| 09.01.2024 | 16,29 | 16,38 | 16,05 | 16,27 | -0,28% | - |
| 08.01.2024 | 15,84 | 16,43 | 15,81 | 16,31 | 2,87% | - |
| 05.01.2024 | 15,92 | 15,97 | 15,74 | 15,86 | -0,66% | - |
| 04.01.2024 | 15,94 | 16,02 | 15,85 | 15,96 | 0,16% | - |
| 03.01.2024 | 16,02 | 16,15 | 15,89 | 15,94 | -0,62% | - |
| 02.01.2024 | 15,89 | 16,16 | 15,75 | 16,04 | 1,20% | - |
| 29.12.2023 | 15,79 | 15,89 | 15,79 | 15,85 | 0,38% | - |
| 28.12.2023 | 15,66 | 15,92 | 15,66 | 15,79 | 0,83% | - |
| 27.12.2023 | 15,93 | 15,95 | 15,66 | 15,66 | -1,20% | - |
| 22.12.2023 | 15,54 | 15,91 | 15,54 | 15,85 | 1,38% | - |
| 21.12.2023 | 15,60 | 15,66 | 15,53 | 15,63 | 0,42% | - |
| 20.12.2023 | 15,64 | 15,77 | 15,56 | 15,57 | -0,32% | - |
| 19.12.2023 | 15,61 | 15,88 | 15,45 | 15,62 | 0,32% | - |
| 18.12.2023 | 15,69 | 15,71 | 15,44 | 15,57 | -0,77% | - |
| 15.12.2023 | 15,58 | 15,72 | 15,51 | 15,69 | 0,87% | - |
| 14.12.2023 | 15,40 | 15,71 | 15,40 | 15,55 | 1,01% | 175,00 |
| 13.12.2023 | 15,47 | 15,47 | 15,31 | 15,40 | -0,48% | - |
| 12.12.2023 | 15,53 | 15,55 | 15,39 | 15,47 | -0,23% | - |
| 11.12.2023 | 15,57 | 15,60 | 15,44 | 15,51 | -0,51% | - |
| 08.12.2023 | 15,75 | 15,77 | 15,50 | 15,59 | -0,92% | - |