13,775€
-1,78%
Echtzeit-Aktienkurs GESCO SE NA O.N.
Bid:
Ask:
Aktienkurse zur GESCO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,23 | 15,18 | 14,20 | 15,05 | 5,99% | 3.718,00 |
| 04.05.2026 | 14,88 | 15,00 | 14,20 | 14,20 | -4,38% | 5.685,00 |
| 30.04.2026 | 14,53 | 15,00 | 14,33 | 14,85 | 2,41% | 5.600,00 |
| 29.04.2026 | 15,03 | 15,03 | 14,30 | 14,50 | -3,33% | 1.552,00 |
| 28.04.2026 | 14,83 | 15,05 | 14,40 | 15,00 | 1,01% | 5.020,00 |
| 27.04.2026 | 14,60 | 14,93 | 14,50 | 14,85 | 1,89% | 24.976,00 |
| 24.04.2026 | 15,03 | 15,03 | 14,38 | 14,58 | -3,00% | 3.947,00 |
| 23.04.2026 | 14,98 | 15,08 | 14,53 | 15,03 | 0,50% | 4.460,00 |
| 22.04.2026 | 14,80 | 15,00 | 14,80 | 14,95 | 1,01% | 3.920,00 |
| 21.04.2026 | 14,85 | 15,00 | 14,78 | 14,80 | -0,84% | 1.684,00 |
| 20.04.2026 | 15,00 | 15,00 | 14,88 | 14,93 | -0,33% | - |
| 17.04.2026 | 15,10 | 15,10 | 14,78 | 14,98 | -0,17% | 1.189,00 |
| 16.04.2026 | 14,75 | 15,03 | 14,73 | 15,00 | 2,21% | 6.150,00 |
| 15.04.2026 | 14,33 | 14,88 | 14,28 | 14,68 | 3,16% | 2.645,00 |
| 14.04.2026 | 14,25 | 14,25 | 13,70 | 14,23 | 0,00% | 206,00 |
| 13.04.2026 | 14,55 | 14,55 | 13,98 | 14,23 | -2,23% | 4.296,00 |
| 10.04.2026 | 14,13 | 14,55 | 13,85 | 14,55 | 3,01% | 6.465,00 |
| 09.04.2026 | 14,38 | 14,45 | 13,83 | 14,13 | -2,25% | 4.014,00 |
| 08.04.2026 | 14,23 | 14,55 | 13,80 | 14,45 | 2,85% | 2.383,00 |
| 07.04.2026 | 13,20 | 14,08 | 13,18 | 14,05 | 6,24% | 182,00 |
| 02.04.2026 | 13,48 | 13,60 | 13,18 | 13,23 | -2,58% | 2.868,00 |
| 01.04.2026 | 13,90 | 13,90 | 13,45 | 13,58 | -1,99% | 360,00 |
| 31.03.2026 | 13,58 | 13,88 | 13,48 | 13,85 | 2,59% | 4.200,00 |
| 30.03.2026 | 13,73 | 13,73 | 13,45 | 13,50 | -1,46% | 1.763,00 |
| 27.03.2026 | 13,68 | 13,98 | 13,63 | 13,70 | 0,18% | 845,00 |
| 26.03.2026 | 13,98 | 14,13 | 13,55 | 13,68 | -3,36% | 4.600,00 |
| 25.03.2026 | 14,08 | 14,18 | 13,63 | 14,15 | 2,54% | 4.367,00 |
| 24.03.2026 | 14,18 | 14,28 | 13,70 | 13,80 | -3,16% | 540,00 |
| 23.03.2026 | 13,75 | 14,43 | 13,75 | 14,25 | 2,70% | 7.152,00 |
| 20.03.2026 | 14,15 | 14,25 | 13,78 | 13,88 | -2,29% | 2.395,00 |
| 19.03.2026 | 14,18 | 14,43 | 13,88 | 14,20 | 0,35% | 828,00 |
| 18.03.2026 | 14,70 | 14,73 | 14,08 | 14,15 | -3,41% | 4.290,00 |
| 17.03.2026 | 14,48 | 14,83 | 14,03 | 14,65 | 1,03% | 5.210,00 |
| 16.03.2026 | 14,78 | 15,30 | 14,28 | 14,50 | -0,51% | 3.514,00 |
| 13.03.2026 | 14,40 | 14,70 | 14,10 | 14,58 | 1,04% | 4.125,00 |
| 12.03.2026 | 14,45 | 14,70 | 14,28 | 14,43 | 0,00% | 1.080,00 |
| 11.03.2026 | 14,60 | 14,70 | 13,93 | 14,43 | -1,03% | 2.750,00 |
| 10.03.2026 | 14,98 | 14,98 | 14,50 | 14,58 | -2,51% | 2.823,00 |
| 09.03.2026 | 14,88 | 15,23 | 14,35 | 14,95 | -1,16% | 1.185,00 |
| 06.03.2026 | 14,68 | 15,15 | 14,63 | 15,13 | 3,07% | 856,00 |
| 05.03.2026 | 15,05 | 15,15 | 14,55 | 14,68 | -2,98% | 300,00 |
| 04.03.2026 | 14,98 | 15,13 | 14,68 | 15,13 | 1,00% | 3.404,00 |
| 03.03.2026 | 14,85 | 15,03 | 14,63 | 14,98 | 0,67% | 629,00 |
| 02.03.2026 | 15,08 | 15,13 | 14,58 | 14,88 | -1,16% | 5.139,00 |
| 27.02.2026 | 14,83 | 15,10 | 14,73 | 15,05 | 1,35% | 2.964,00 |
| 26.02.2026 | 15,10 | 15,10 | 14,73 | 14,85 | -1,16% | 1.635,00 |
| 25.02.2026 | 15,08 | 15,08 | 14,80 | 15,03 | 0,17% | 568,00 |
| 24.02.2026 | 15,05 | 15,05 | 14,75 | 15,00 | -0,17% | 743,00 |
| 23.02.2026 | 14,98 | 15,53 | 14,70 | 15,03 | 1,01% | 1.908,00 |
| 20.02.2026 | 15,08 | 15,13 | 14,88 | 14,88 | -1,00% | 2.293,00 |
| 19.02.2026 | 15,38 | 15,43 | 14,95 | 15,03 | -2,12% | 8.290,00 |
| 18.02.2026 | 15,50 | 15,50 | 15,15 | 15,35 | -0,81% | 8.428,00 |
| 17.02.2026 | 15,48 | 15,48 | 15,18 | 15,48 | 0,16% | 2.567,00 |
| 16.02.2026 | 15,40 | 15,48 | 15,28 | 15,45 | 0,16% | 1.237,00 |
| 13.02.2026 | 15,33 | 15,63 | 15,28 | 15,43 | 0,82% | 2.986,00 |
| 12.02.2026 | 15,28 | 15,60 | 15,20 | 15,30 | 0,16% | 776,00 |
| 11.02.2026 | 15,83 | 16,08 | 15,23 | 15,28 | -3,78% | 6.130,00 |
| 10.02.2026 | 15,18 | 16,10 | 15,18 | 15,88 | 2,42% | 5.389,00 |
| 09.02.2026 | 15,28 | 15,55 | 14,63 | 15,50 | 1,64% | 2.478,00 |
| 06.02.2026 | 15,08 | 15,28 | 14,58 | 15,25 | 1,33% | 674,00 |
| 05.02.2026 | 14,70 | 15,08 | 14,58 | 15,05 | 2,56% | 315,00 |
| 04.02.2026 | 15,53 | 15,53 | 14,48 | 14,68 | -5,48% | 8.443,00 |
| 03.02.2026 | 15,78 | 15,78 | 15,38 | 15,53 | -1,43% | 833,00 |
| 02.02.2026 | 15,00 | 15,83 | 15,00 | 15,75 | 4,65% | 930,00 |
| 30.01.2026 | 15,48 | 15,48 | 14,85 | 15,05 | -2,59% | - |
| 29.01.2026 | 15,98 | 16,03 | 14,68 | 15,45 | -3,44% | 1.598,00 |
| 28.01.2026 | 14,53 | 16,60 | 14,53 | 16,00 | 10,34% | 4.763,00 |
| 27.01.2026 | 14,88 | 14,98 | 14,43 | 14,50 | -2,52% | 2.471,00 |
| 26.01.2026 | 14,98 | 15,00 | 14,68 | 14,88 | -0,67% | 3.580,00 |
| 23.01.2026 | 15,03 | 15,03 | 14,68 | 14,98 | 0,00% | 68,00 |
| 22.01.2026 | 14,58 | 15,03 | 14,35 | 14,98 | 2,92% | 3.449,00 |
| 21.01.2026 | 14,40 | 14,63 | 14,23 | 14,55 | 1,04% | 1.918,00 |
| 20.01.2026 | 14,88 | 14,93 | 14,23 | 14,40 | -3,19% | 770,00 |
| 19.01.2026 | 14,90 | 14,93 | 14,63 | 14,88 | -1,82% | 1.840,00 |
| 16.01.2026 | 15,13 | 15,15 | 15,00 | 15,15 | 0,33% | 300,00 |
| 15.01.2026 | 14,98 | 15,23 | 14,95 | 15,10 | 1,00% | 1.480,00 |
| 14.01.2026 | 15,33 | 15,35 | 14,90 | 14,95 | -2,45% | 1.804,00 |
| 13.01.2026 | 14,83 | 15,35 | 14,80 | 15,33 | 3,20% | 796,00 |
| 12.01.2026 | 14,78 | 15,05 | 14,70 | 14,85 | 0,34% | 570,00 |
| 09.01.2026 | 14,88 | 14,98 | 14,60 | 14,80 | -0,34% | 1.535,00 |
| 08.01.2026 | 14,88 | 14,95 | 14,68 | 14,85 | -0,34% | 1.050,00 |
| 07.01.2026 | 15,05 | 15,33 | 14,88 | 14,90 | -0,67% | 1.537,00 |
| 06.01.2026 | 14,65 | 15,18 | 14,63 | 15,00 | 2,56% | 3.780,00 |
| 05.01.2026 | 14,35 | 14,88 | 14,30 | 14,63 | 2,27% | 1.368,00 |
| 02.01.2026 | 14,25 | 14,40 | 14,20 | 14,30 | 0,35% | 1.186,00 |
| 30.12.2025 | 14,25 | 14,35 | 14,13 | 14,25 | 0,71% | 720,00 |
| 29.12.2025 | 14,45 | 14,70 | 14,00 | 14,15 | -2,75% | 3.634,00 |
| 23.12.2025 | 14,85 | 14,95 | 14,38 | 14,55 | -2,35% | 892,00 |
| 22.12.2025 | 14,83 | 14,95 | 14,75 | 14,90 | -0,33% | 2.715,00 |
| 19.12.2025 | 14,98 | 15,03 | 14,85 | 14,95 | -0,17% | 1.440,00 |
| 18.12.2025 | 15,05 | 15,23 | 14,90 | 14,98 | -0,17% | 4.724,00 |
| 17.12.2025 | 15,03 | 15,13 | 14,93 | 15,00 | -0,50% | 240,00 |
| 16.12.2025 | 15,08 | 15,08 | 14,95 | 15,08 | -0,17% | - |
| 15.12.2025 | 14,83 | 15,13 | 14,83 | 15,10 | 1,17% | 48,00 |
| 12.12.2025 | 15,15 | 15,15 | 14,75 | 14,93 | -1,49% | 3.080,00 |
| 11.12.2025 | 14,93 | 15,25 | 14,80 | 15,15 | 1,00% | 10.400,00 |
| 10.12.2025 | 14,83 | 15,05 | 14,78 | 15,00 | 1,35% | 400,00 |
| 09.12.2025 | 14,80 | 14,88 | 14,68 | 14,80 | 0,00% | 163,00 |
| 08.12.2025 | 14,93 | 15,00 | 14,70 | 14,80 | -0,84% | 3.437,00 |
| 05.12.2025 | 14,48 | 14,95 | 14,38 | 14,93 | 3,29% | 224,00 |