13,850€
-6,58%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 14,83 | 14,83 | 14,83 | 14,83 | 0,00% | 20,00 |
| 14.10.2026 | 14,90 | 14,90 | 14,65 | 14,83 | 0,85% | 222,00 |
| 13.10.2026 | 14,68 | 14,90 | 14,65 | 14,70 | 0,34% | 1.167,00 |
| 12.10.2026 | 14,65 | 14,90 | 14,63 | 14,65 | 0,17% | 576,00 |
| 09.10.2026 | 14,53 | 14,68 | 14,18 | 14,63 | 1,21% | 1.142,00 |
| 08.10.2026 | 14,00 | 14,50 | 13,78 | 14,45 | 3,77% | 1.922,00 |
| 07.10.2026 | 13,88 | 13,95 | 13,68 | 13,93 | 0,36% | 615,00 |
| 06.10.2026 | 13,90 | 14,15 | 13,73 | 13,88 | 0,00% | 1.902,00 |
| 05.10.2026 | 13,93 | 14,65 | 13,78 | 13,88 | 0,36% | 4.167,00 |
| 02.10.2026 | 13,83 | 14,40 | 13,63 | 13,83 | 0,18% | 4.420,00 |
| 01.10.2026 | 13,93 | 13,93 | 13,68 | 13,80 | -0,72% | 5.878,00 |
| 30.09.2026 | 14,13 | 14,13 | 13,85 | 13,90 | -0,89% | - |
| 29.09.2026 | 14,40 | 14,58 | 13,88 | 14,03 | -2,43% | 593,00 |
| 28.09.2026 | 14,58 | 14,58 | 14,33 | 14,38 | -1,37% | 3.800,00 |
| 25.09.2026 | 14,33 | 14,60 | 14,33 | 14,58 | 2,10% | 1.798,00 |
| 24.09.2026 | 14,23 | 14,48 | 14,23 | 14,28 | 0,18% | 4.475,00 |
| 23.09.2026 | 14,95 | 15,00 | 14,23 | 14,25 | -4,20% | 3.380,00 |
| 22.09.2026 | 14,28 | 15,15 | 14,23 | 14,88 | 4,02% | 14.985,00 |
| 21.09.2026 | 14,30 | 14,45 | 14,18 | 14,30 | -0,17% | 1.183,00 |
| 18.09.2026 | 14,35 | 14,43 | 14,20 | 14,33 | 0,17% | 75.400,00 |
| 17.09.2026 | 14,35 | 14,48 | 14,28 | 14,30 | 0,18% | 442,00 |
| 16.09.2026 | 14,25 | 14,38 | 14,15 | 14,28 | 0,18% | 2.216,00 |
| 15.09.2026 | 14,33 | 14,35 | 14,13 | 14,25 | 0,18% | 2.476,00 |
| 14.09.2026 | 14,40 | 14,63 | 14,20 | 14,23 | -1,90% | 1.844,00 |
| 11.09.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,22% | - |
| 10.09.2026 | 14,80 | 14,83 | 14,28 | 14,33 | -3,54% | 900,00 |
| 09.09.2026 | 14,70 | 14,88 | 14,28 | 14,85 | 1,02% | 622,00 |
| 08.09.2026 | 14,75 | 14,95 | 14,68 | 14,70 | -0,34% | 1.403,00 |
| 07.09.2026 | 14,35 | 15,05 | 14,35 | 14,75 | 2,25% | 26,00 |
| 04.09.2026 | 14,23 | 14,95 | 14,23 | 14,43 | 2,12% | 3.213,00 |
| 03.09.2026 | 14,23 | 14,70 | 14,08 | 14,13 | -0,18% | 947,00 |
| 02.09.2026 | 13,93 | 14,25 | 13,70 | 14,15 | 1,80% | 2.800,00 |
| 01.09.2026 | 14,40 | 14,40 | 13,90 | 13,90 | -2,28% | 4.015,00 |
| 31.08.2026 | 14,55 | 14,65 | 14,23 | 14,23 | -2,07% | 2.013,00 |
| 28.08.2026 | 14,65 | 14,68 | 14,45 | 14,53 | -0,68% | 963,00 |
| 27.08.2026 | 14,35 | 14,88 | 14,35 | 14,63 | 1,92% | 494,00 |
| 26.08.2026 | 14,88 | 14,95 | 14,33 | 14,35 | -3,37% | 2.977,00 |
| 25.08.2026 | 14,75 | 14,93 | 14,53 | 14,85 | 1,54% | 2.546,00 |
| 24.08.2026 | 14,33 | 14,78 | 14,28 | 14,63 | 2,45% | 4.900,00 |
| 21.08.2026 | 14,45 | 14,63 | 14,28 | 14,28 | -1,21% | 1.516,00 |
| 20.08.2026 | 14,35 | 14,48 | 14,23 | 14,45 | 2,30% | - |
| 19.08.2026 | 14,90 | 15,03 | 13,98 | 14,13 | -6,15% | 3.286,00 |
| 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 |