Terna N
TRN
EUR
BÖRSE:
MTAA
Geschlossen
 
...
Hoher Abstand zu verzögertem Kurs
Official
12.09.2025 - 17:45:00
Geld
12.09.2025 - 17:40:00
Geld
Volumen 		Brief
12.09.2025 - 17:40:00
Brief
Volumen
8.504
+0.03 ( +0.35% )
8.46
3'590
8.536
60
Mehr Informationen
Analyse von TheScreener
09.09.2025
Einschätzung Eher positiv  
Interesse Sehr mässig  
Sensibilität Tief  

Historische Daten

Datum Ortszeit der Börse Volumen Preis
09/12/2025 17:35 587 8.504
09/12/2025 17:35 7964 8.504
09/12/2025 17:35 1040 8.504
09/12/2025 17:35 4946 8.504
09/12/2025 17:35 1544 8.504
09/12/2025 17:35 103 8.504
09/12/2025 17:35 1073 8.504
09/12/2025 17:35 4308 8.504
09/12/2025 17:35 1337 8.504
09/12/2025 17:35 213 8.504
09/12/2025 17:35 3283 8.504
09/12/2025 17:35 1406 8.504
09/12/2025 17:35 3763 8.504
09/12/2025 17:35 4635 8.504
09/12/2025 17:35 714 8.504
09/12/2025 17:35 2031 8.504
09/12/2025 17:35 4720 8.504
09/12/2025 17:35 1392 8.504
09/12/2025 17:35 2084 8.504
09/12/2025 17:35 1071 8.504
09/12/2025 17:35 10282 8.504
09/12/2025 17:35 240 8.504
09/12/2025 17:35 2159 8.504
09/12/2025 17:35 3825 8.504
09/12/2025 17:35 5949 8.504
09/12/2025 17:35 9814 8.504
09/12/2025 17:35 12161 8.504
09/12/2025 17:35 2474 8.504
09/12/2025 17:35 786 8.504
09/12/2025 17:35 4068 8.504
09/12/2025 17:35 484 8.504
09/12/2025 17:35 1426 8.504
09/12/2025 17:35 2359 8.504
09/12/2025 17:35 3949 8.504
09/12/2025 17:35 833 8.504
09/12/2025 17:35 14851 8.504
09/12/2025 17:35 2011 8.504
09/12/2025 17:35 685 8.504
09/12/2025 17:35 2377 8.504
09/12/2025 17:35 4599 8.504
09/12/2025 17:35 2670 8.504
09/12/2025 17:35 1927 8.504
09/12/2025 17:35 3331 8.504
09/12/2025 17:35 992 8.504
09/12/2025 17:35 544 8.504
09/12/2025 17:35 2239 8.504
09/12/2025 17:35 8839 8.504
09/12/2025 17:35 6712 8.504
09/12/2025 17:35 743 8.504
09/12/2025 17:35 3972 8.504
09/12/2025 17:35 2895 8.504
09/12/2025 17:35 517 8.504
09/12/2025 17:35 6690 8.504
09/12/2025 17:35 2950 8.504
09/12/2025 17:35 364 8.504
09/12/2025 17:35 609 8.504
09/12/2025 17:35 874 8.504
09/12/2025 17:35 262 8.504
09/12/2025 17:35 6364 8.504
09/12/2025 17:35 1620 8.504
09/12/2025 17:35 3991 8.504
09/12/2025 17:35 1224 8.504
09/12/2025 17:35 988 8.504
09/12/2025 17:35 6827 8.504
09/12/2025 17:35 1763 8.504
09/12/2025 17:35 1880 8.504
09/12/2025 17:35 5371 8.504
09/12/2025 17:35 4175 8.504
09/12/2025 17:35 3510 8.504
09/12/2025 17:35 208 8.504
09/12/2025 17:35 6108 8.504
09/12/2025 17:35 6147 8.504
09/12/2025 17:35 4974 8.504
09/12/2025 17:35 207 8.504
09/12/2025 17:35 4814 8.504
09/12/2025 17:35 3679 8.504
09/12/2025 17:35 383 8.504
09/12/2025 17:35 317 8.504
09/12/2025 17:35 4560 8.504
09/12/2025 17:35 4054 8.504
09/12/2025 17:35 1274 8.504
09/12/2025 17:35 11370 8.504
09/12/2025 17:35 10514 8.504
09/12/2025 17:35 4630 8.504
09/12/2025 17:35 1510 8.504
09/12/2025 17:35 2437 8.504
09/12/2025 17:35 2437 8.504
09/12/2025 17:35 2437 8.504
09/12/2025 17:35 3456 8.504
09/12/2025 17:35 14839 8.504
09/12/2025 17:35 31 8.504
09/12/2025 17:35 489 8.504
09/12/2025 17:35 1885 8.504
09/12/2025 17:35 3064 8.504
09/12/2025 17:35 3 8.504
09/12/2025 17:35 3799 8.504
09/12/2025 17:35 5054 8.504
09/12/2025 17:35 4420 8.504
09/12/2025 17:35 1790 8.504
09/12/2025 17:35 7267 8.504
09/12/2025 17:35 163 8.504
09/12/2025 17:35 2457 8.504
09/12/2025 17:35 295 8.504
09/12/2025 17:35 2456 8.504
09/12/2025 17:35 7638 8.504
09/12/2025 17:35 125 8.504
09/12/2025 17:35 8918 8.504
09/12/2025 17:35 4877 8.504
09/12/2025 17:35 21328 8.504
09/12/2025 17:35 3017 8.504
09/12/2025 17:35 410 8.504
09/12/2025 17:35 577 8.504
09/12/2025 17:35 4623 8.504
09/12/2025 17:35 909 8.504
09/12/2025 17:35 784 8.504
09/12/2025 17:35 550 8.504
09/12/2025 17:35 21371 8.504
09/12/2025 17:35 2359 8.504
09/12/2025 17:35 1687 8.504
09/12/2025 17:35 6291 8.504
09/12/2025 17:35 937 8.504
09/12/2025 17:35 140 8.504
09/12/2025 17:35 143 8.504
09/12/2025 17:35 151 8.504
09/12/2025 17:35 2922 8.504
09/12/2025 17:35 147 8.504
09/12/2025 17:35 285 8.504
09/12/2025 17:35 7765 8.504
09/12/2025 17:35 13 8.504
09/12/2025 17:35 1705 8.504
09/12/2025 17:35 1097 8.504
09/12/2025 17:35 3803 8.504
09/12/2025 17:35 615 8.504
09/12/2025 17:35 480 8.504
09/12/2025 17:35 758 8.504
09/12/2025 17:35 1666 8.504
09/12/2025 17:35 9950 8.504
09/12/2025 17:35 2872 8.504
09/12/2025 17:35 9459 8.504
09/12/2025 17:35 689 8.504
09/12/2025 17:35 1140 8.504
09/12/2025 17:35 7586 8.504
09/12/2025 17:35 13142 8.504
09/12/2025 17:35 5004 8.504
09/12/2025 17:35 28785 8.504
09/12/2025 17:35 2676 8.504
09/12/2025 17:35 11236 8.504
09/12/2025 17:35 11144 8.504
09/12/2025 17:35 13831 8.504
09/12/2025 17:35 271 8.504
09/12/2025 17:35 2284 8.504
09/12/2025 17:35 16 8.504
09/12/2025 17:35 20988 8.504
09/12/2025 17:35 5533 8.504
09/12/2025 17:35 6693 8.504
09/12/2025 17:35 770 8.504
09/12/2025 17:35 6261 8.504
09/12/2025 17:35 11389 8.504
09/12/2025 17:35 1031 8.504
09/12/2025 17:35 600 8.504
09/12/2025 17:35 1371 8.504
09/12/2025 17:35 10479 8.504
09/12/2025 17:35 9331 8.504
09/12/2025 17:35 2268 8.504
09/12/2025 17:35 936 8.504
09/12/2025 17:35 572 8.504
09/12/2025 17:35 4090 8.504
09/12/2025 17:35 1239 8.504
09/12/2025 17:35 529 8.504
09/12/2025 17:35 1225 8.504
09/12/2025 17:35 3140 8.504
09/12/2025 17:35 394 8.504
09/12/2025 17:35 270 8.504
09/12/2025 17:35 1288 8.504
09/12/2025 17:35 6768 8.504
09/12/2025 17:35 2275 8.504
09/12/2025 17:35 134 8.504
09/12/2025 17:35 22 8.504
09/12/2025 17:35 878 8.504
09/12/2025 17:35 1899 8.504
09/12/2025 17:35 895 8.504
09/12/2025 17:35 107 8.504
09/12/2025 17:35 151 8.504
09/12/2025 17:35 2168 8.504
09/12/2025 17:35 89 8.504
09/12/2025 17:35 520 8.504
09/12/2025 17:35 20 8.504
09/12/2025 17:35 822 8.504
09/12/2025 17:35 2417 8.504
09/12/2025 17:35 6709 8.504
09/12/2025 17:35 1706 8.504
09/12/2025 17:35 29 8.504
09/12/2025 17:35 2945 8.504
09/12/2025 17:35 1399 8.504
09/12/2025 17:35 947 8.504
09/12/2025 17:35 4488 8.504
09/12/2025 17:35 1 8.504
09/12/2025 17:35 1476 8.504
09/12/2025 17:35 1035 8.504
09/12/2025 17:35 3816 8.504
09/12/2025 17:35 3872 8.504
09/12/2025 17:35 245 8.504
09/12/2025 17:35 13597 8.504
09/12/2025 17:35 2545 8.504
09/12/2025 17:35 5620 8.504
09/12/2025 17:35 1163 8.504
09/12/2025 17:35 12483 8.504
09/12/2025 17:35 1852 8.504
09/12/2025 17:35 800 8.504
09/12/2025 17:35 3148 8.504
09/12/2025 17:35 352 8.504
09/12/2025 17:35 2407 8.504
09/12/2025 17:35 30 8.504
09/12/2025 17:35 6598 8.504
09/12/2025 17:35 35 8.504
09/12/2025 17:35 4494 8.504
09/12/2025 17:35 1134 8.504
09/12/2025 17:35 2655 8.504
09/12/2025 17:35 6967 8.504
09/12/2025 17:35 9 8.504
09/12/2025 17:35 7621 8.504
09/12/2025 17:35 277 8.504
09/12/2025 17:35 13588 8.504
09/12/2025 17:35 435 8.504
09/12/2025 17:35 154 8.504
09/12/2025 17:35 9254 8.504
09/12/2025 17:35 1911 8.504
09/12/2025 17:35 1014 8.504
09/12/2025 17:35 7486 8.504
09/12/2025 17:35 8917 8.504
09/12/2025 17:35 2355 8.504
09/12/2025 17:35 2519 8.504
09/12/2025 17:35 1494 8.504
09/12/2025 17:35 1152 8.504
09/12/2025 17:35 3 8.504
09/12/2025 17:35 3008 8.504
09/12/2025 17:35 1334 8.504
09/12/2025 17:35 11758 8.504
09/12/2025 17:35 494 8.504
09/12/2025 17:35 1684 8.504
09/12/2025 17:35 1790 8.504
09/12/2025 17:35 38 8.504
09/12/2025 17:35 2330 8.504
09/12/2025 17:35 208 8.504
09/12/2025 17:35 2640 8.504
09/12/2025 17:35 3306 8.504
09/12/2025 17:35 214 8.504
09/12/2025 17:35 325 8.504
09/12/2025 17:35 244 8.504
09/12/2025 17:35 6008 8.504
09/12/2025 17:35 6592 8.504
09/12/2025 17:35 4028 8.504
09/12/2025 17:35 8862 8.504
09/12/2025 17:35 12922 8.504
09/12/2025 17:35 5810 8.504
09/12/2025 17:35 5241 8.504
09/12/2025 17:35 1598 8.504
09/12/2025 17:35 2676 8.504
09/12/2025 17:35 1554 8.504
09/12/2025 17:35 1 8.504
09/12/2025 17:29 300 8.514
09/12/2025 17:29 709 8.514
09/12/2025 17:29 614 8.514
09/12/2025 17:29 1 8.514
09/12/2025 17:29 70 8.514
09/12/2025 17:29 768 8.514
09/12/2025 17:29 716 8.514
09/12/2025 17:29 16 8.514
09/12/2025 17:28 47 8.512
09/12/2025 17:28 60 8.512
09/12/2025 17:28 52 8.512
09/12/2025 17:27 500 8.512
09/12/2025 17:27 544 8.512
09/12/2025 17:27 700 8.512
09/12/2025 17:27 700 8.512
09/12/2025 17:25 197 8.512
09/12/2025 17:25 919 8.512
09/12/2025 17:25 162 8.514
09/12/2025 17:25 77 8.514
09/12/2025 17:25 270 8.514
09/12/2025 17:25 98 8.512
09/12/2025 17:24 138 8.514
09/12/2025 17:24 554 8.514
09/12/2025 17:24 1174 8.512
09/12/2025 17:24 200 8.512
09/12/2025 17:22 38 8.514
09/12/2025 17:22 47 8.514
09/12/2025 17:22 65 8.514
09/12/2025 17:22 350 8.514
09/12/2025 17:22 96 8.514
09/12/2025 17:22 277 8.514
09/12/2025 17:21 320 8.512
09/12/2025 17:21 186 8.512
09/12/2025 17:21 486 8.512
09/12/2025 17:21 108 8.512
09/12/2025 17:21 149 8.512
09/12/2025 17:21 168 8.512
09/12/2025 17:20 217 8.51
09/12/2025 17:20 425 8.51
09/12/2025 17:20 20 8.512
09/12/2025 17:20 100 8.514
09/12/2025 17:20 892 8.514
09/12/2025 17:20 201 8.514
09/12/2025 17:19 447 8.514
09/12/2025 17:19 286 8.514
09/12/2025 17:19 649 8.514
09/12/2025 17:19 530 8.514
09/12/2025 17:19 1014 8.514
09/12/2025 17:19 589 8.514
09/12/2025 17:19 30 8.514
09/12/2025 17:19 39 8.514
09/12/2025 17:17 915 8.512
09/12/2025 17:17 79 8.512
09/12/2025 17:17 2174 8.512
09/12/2025 17:16 137 8.512
09/12/2025 17:16 431 8.512
09/12/2025 17:16 53 8.512
09/12/2025 17:15 700 8.512
09/12/2025 17:15 415 8.512
09/12/2025 17:15 91 8.512
09/12/2025 17:15 893 8.512
09/12/2025 17:15 700 8.512
09/12/2025 17:14 118 8.51
09/12/2025 17:14 140 8.51
09/12/2025 17:14 1348 8.51
09/12/2025 17:14 118 8.51
09/12/2025 17:14 117 8.51
09/12/2025 17:13 60 8.508
09/12/2025 17:13 268 8.508
09/12/2025 17:13 367 8.508
09/12/2025 17:13 1701 8.508
09/12/2025 17:13 72 8.508
09/12/2025 17:13 628 8.508
09/12/2025 17:13 1000 8.508
09/12/2025 17:13 700 8.508
09/12/2025 17:13 700 8.508
09/12/2025 17:13 620 8.51
09/12/2025 17:13 700 8.51
09/12/2025 17:13 936 8.51
09/12/2025 17:13 191 8.51
09/12/2025 17:13 967 8.51
09/12/2025 17:13 357 8.51
09/12/2025 17:13 831 8.51
09/12/2025 17:13 973 8.51
09/12/2025 17:13 370 8.51
09/12/2025 17:13 118 8.51
09/12/2025 17:13 1098 8.51
09/12/2025 17:10 89 8.512
09/12/2025 17:10 611 8.512
09/12/2025 17:10 41 8.512
09/12/2025 17:10 700 8.512
09/12/2025 17:09 1228 8.512
09/12/2025 17:09 79 8.512
09/12/2025 17:09 760 8.512
09/12/2025 17:09 700 8.512
09/12/2025 17:08 1053 8.512
09/12/2025 17:08 1144 8.512
09/12/2025 17:07 177 8.514
09/12/2025 17:07 95 8.514
09/12/2025 17:07 157 8.514
09/12/2025 17:07 8 8.514
09/12/2025 17:06 280 8.512
09/12/2025 17:06 280 8.512
09/12/2025 17:06 491 8.512
09/12/2025 17:06 1091 8.512
09/12/2025 17:06 213 8.516
09/12/2025 17:06 163 8.516
09/12/2025 17:06 306 8.516
09/12/2025 17:06 37 8.516
09/12/2025 17:05 290 8.514
09/12/2025 17:05 99 8.516
09/12/2025 17:05 296 8.516
09/12/2025 17:05 908 8.516
09/12/2025 17:05 380 8.516
09/12/2025 17:05 910 8.516
09/12/2025 17:05 892 8.516
09/12/2025 17:05 1019 8.516
09/12/2025 17:05 60 8.516
09/12/2025 17:05 354 8.516
09/12/2025 17:04 200 8.518
09/12/2025 17:04 150 8.518
09/12/2025 17:04 587 8.518
09/12/2025 17:03 13 8.518
09/12/2025 17:02 178 8.518
09/12/2025 17:02 122 8.518
09/12/2025 17:02 1021 8.518
09/12/2025 17:02 98 8.518
09/12/2025 17:02 199 8.518
09/12/2025 17:02 103 8.518
09/12/2025 17:02 300 8.518
09/12/2025 17:01 50 8.516
09/12/2025 17:00 239 8.516
09/12/2025 17:00 2780 8.516
09/12/2025 17:00 389 8.516
09/12/2025 17:00 700 8.516
09/12/2025 17:00 6912 8.516
09/12/2025 17:00 1180 8.516
09/12/2025 17:00 1180 8.516
09/12/2025 17:00 1180 8.516
09/12/2025 17:00 679 8.516
09/12/2025 17:00 119 8.514
09/12/2025 17:00 379 8.514
09/12/2025 16:59 429 8.512
09/12/2025 16:59 84 8.512
09/12/2025 16:59 512 8.51
09/12/2025 16:59 625 8.51
09/12/2025 16:59 9 8.51
09/12/2025 16:57 248 8.508
09/12/2025 16:55 350 8.508
09/12/2025 16:55 149 8.508
09/12/2025 16:54 366 8.51
09/12/2025 16:54 48 8.51
09/12/2025 16:54 428 8.51
09/12/2025 16:54 14 8.51
09/12/2025 16:53 55 8.508
09/12/2025 16:53 261 8.506
09/12/2025 16:52 613 8.506
09/12/2025 16:52 97 8.506
09/12/2025 16:52 282 8.51
09/12/2025 16:52 976 8.51
09/12/2025 16:52 1415 8.51
09/12/2025 16:52 1005 8.51
09/12/2025 16:52 600 8.51
09/12/2025 16:52 524 8.51
09/12/2025 16:52 530 8.51
09/12/2025 16:52 680 8.51
09/12/2025 16:52 1098 8.51
09/12/2025 16:52 1363 8.51
09/12/2025 16:52 700 8.51
09/12/2025 16:52 1177 8.508
09/12/2025 16:52 1415 8.508
09/12/2025 16:52 1005 8.508
09/12/2025 16:52 650 8.508
09/12/2025 16:52 1098 8.508
09/12/2025 16:52 525 8.508
09/12/2025 16:52 530 8.508
09/12/2025 16:52 680 8.508
09/12/2025 16:52 1363 8.508
09/12/2025 16:52 700 8.508
09/12/2025 16:52 1005 8.506
09/12/2025 16:52 1299 8.506
09/12/2025 16:52 650 8.506
09/12/2025 16:52 1098 8.506
09/12/2025 16:52 534 8.506
09/12/2025 16:52 663 8.506
09/12/2025 16:52 530 8.506
09/12/2025 16:52 479 8.506
09/12/2025 16:52 700 8.506
09/12/2025 16:52 1363 8.506
09/12/2025 16:52 300 8.504
09/12/2025 16:52 700 8.504
09/12/2025 16:52 1363 8.504
09/12/2025 16:52 82 8.504
09/12/2025 16:52 14 8.504
09/12/2025 16:52 686 8.504
09/12/2025 16:52 6 8.504
09/12/2025 16:51 385 8.506
09/12/2025 16:51 204 8.506
09/12/2025 16:51 65 8.506
09/12/2025 16:51 674 8.51
09/12/2025 16:51 300 8.51
09/12/2025 16:51 1172 8.51
09/12/2025 16:51 896 8.51
09/12/2025 16:51 904 8.51
09/12/2025 16:51 980 8.51
09/12/2025 16:51 757 8.51
09/12/2025 16:51 480 8.51
09/12/2025 16:51 50 8.51
09/12/2025 16:51 650 8.51
09/12/2025 16:51 1 8.51
09/12/2025 16:50 156 8.514
09/12/2025 16:50 96 8.514
09/12/2025 16:50 351 8.514
09/12/2025 16:49 359 8.514
09/12/2025 16:49 235 8.514
09/12/2025 16:49 514 8.514
09/12/2025 16:48 183 8.514
09/12/2025 16:48 16 8.514
09/12/2025 16:46 178 8.51
09/12/2025 16:46 123 8.51
09/12/2025 16:46 100 8.51
09/12/2025 16:46 350 8.51
09/12/2025 16:46 350 8.51
09/12/2025 16:46 852 8.51
09/12/2025 16:46 199 8.51
09/12/2025 16:46 175 8.51
09/12/2025 16:46 208 8.51
09/12/2025 16:46 905 8.51
09/12/2025 16:46 382 8.51
09/12/2025 16:46 858 8.51
09/12/2025 16:46 286 8.51
09/12/2025 16:46 6 8.51
09/12/2025 16:46 557 8.51
09/12/2025 16:46 143 8.51