73,425€
1,00%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 72,43 | 72,98 | 71,83 | 72,15 | -0,24% | 84,00 |
| 04.05.2026 | 71,93 | 72,65 | 71,65 | 72,33 | 0,63% | 166,00 |
| 30.04.2026 | 71,08 | 72,25 | 70,78 | 71,88 | 0,59% | - |
| 29.04.2026 | 72,28 | 72,33 | 71,25 | 71,45 | -0,90% | 228,00 |
| 28.04.2026 | 71,75 | 72,30 | 71,63 | 72,10 | 0,49% | - |
| 27.04.2026 | 72,23 | 72,75 | 71,73 | 71,75 | -0,86% | 40,00 |
| 24.04.2026 | 72,13 | 73,13 | 71,85 | 72,38 | 0,52% | 323,00 |
| 23.04.2026 | 72,05 | 73,13 | 71,38 | 72,00 | -1,13% | 830,00 |
| 22.04.2026 | 72,40 | 72,93 | 72,15 | 72,83 | 1,22% | 2.280,00 |
| 21.04.2026 | 72,88 | 74,03 | 71,80 | 71,95 | -1,17% | 302,00 |
| 20.04.2026 | 72,78 | 73,58 | 72,15 | 72,80 | -1,02% | 84,00 |
| 17.04.2026 | 72,60 | 74,15 | 72,48 | 73,55 | 1,38% | 1.018,00 |
| 16.04.2026 | 72,93 | 73,35 | 72,43 | 72,55 | -0,17% | 638,00 |
| 15.04.2026 | 71,75 | 72,73 | 71,73 | 72,68 | 1,22% | 870,00 |
| 14.04.2026 | 71,33 | 72,25 | 70,85 | 71,80 | 0,49% | 26,00 |
| 13.04.2026 | 70,33 | 71,48 | 70,23 | 71,45 | 1,31% | - |
| 10.04.2026 | 70,93 | 71,25 | 70,35 | 70,53 | -0,53% | 1.440,00 |
| 09.04.2026 | 71,28 | 71,68 | 70,08 | 70,90 | -0,87% | 119,00 |
| 08.04.2026 | 71,58 | 72,23 | 71,10 | 71,53 | 3,73% | 362,00 |
| 07.04.2026 | 70,05 | 70,58 | 68,58 | 68,95 | -1,29% | 581,00 |
| 02.04.2026 | 68,15 | 69,88 | 68,08 | 69,85 | 1,20% | 440,00 |
| 01.04.2026 | 68,98 | 69,60 | 68,20 | 69,03 | 0,44% | 109,00 |
| 31.03.2026 | 67,65 | 68,93 | 67,40 | 68,73 | 2,31% | 230,00 |
| 30.03.2026 | 65,23 | 67,55 | 65,20 | 67,18 | 3,15% | 103,00 |
| 27.03.2026 | 66,03 | 66,08 | 65,03 | 65,13 | -1,18% | 98,00 |
| 26.03.2026 | 65,78 | 66,68 | 65,33 | 65,90 | -0,42% | 105,00 |
| 25.03.2026 | 66,93 | 67,53 | 66,00 | 66,18 | -2,11% | 1.875,00 |
| 24.03.2026 | 66,10 | 67,65 | 65,98 | 67,60 | 1,73% | 2.093,00 |
| 23.03.2026 | 66,33 | 67,80 | 64,78 | 66,45 | -1,04% | 498,00 |
| 20.03.2026 | 68,88 | 69,73 | 66,70 | 67,15 | -2,54% | 733,00 |
| 19.03.2026 | 68,75 | 69,48 | 68,43 | 68,90 | 0,22% | 278,00 |
| 18.03.2026 | 70,73 | 70,73 | 68,58 | 68,75 | -2,07% | 1.589,00 |
| 17.03.2026 | 69,38 | 70,50 | 69,28 | 70,20 | 0,75% | 258,00 |
| 16.03.2026 | 69,68 | 70,33 | 69,03 | 69,68 | 1,57% | 624,00 |
| 13.03.2026 | 68,70 | 69,50 | 68,25 | 68,60 | -0,15% | 1.100,00 |
| 12.03.2026 | 69,38 | 69,58 | 68,48 | 68,70 | -1,36% | 586,00 |
| 11.03.2026 | 70,05 | 70,25 | 69,13 | 69,65 | -0,57% | 1.164,00 |
| 10.03.2026 | 70,58 | 71,28 | 69,80 | 70,05 | -4,79% | 533,00 |
| 09.03.2026 | 72,25 | 74,78 | 71,15 | 73,58 | 0,17% | 1.957,00 |
| 06.03.2026 | 74,48 | 74,68 | 72,88 | 73,45 | -1,01% | 66,00 |
| 05.03.2026 | 74,38 | 75,50 | 73,63 | 74,20 | -0,80% | 168,00 |
| 04.03.2026 | 74,68 | 75,18 | 73,58 | 74,80 | -0,20% | 1.308,00 |
| 03.03.2026 | 76,58 | 76,98 | 74,20 | 74,95 | -2,76% | 1.931,00 |
| 02.03.2026 | 76,80 | 78,13 | 76,45 | 77,08 | -1,53% | 1.352,00 |
| 27.02.2026 | 77,38 | 78,68 | 76,85 | 78,28 | 1,20% | 317,00 |
| 26.02.2026 | 76,93 | 77,80 | 76,88 | 77,35 | 0,55% | 341,00 |
| 25.02.2026 | 76,33 | 77,50 | 76,05 | 76,93 | 0,79% | - |
| 24.02.2026 | 76,85 | 77,33 | 76,05 | 76,33 | -0,65% | 167,00 |
| 23.02.2026 | 75,78 | 77,03 | 75,73 | 76,83 | 1,19% | 1.040,00 |
| 20.02.2026 | 75,28 | 76,20 | 75,18 | 75,93 | 0,93% | 2.187,00 |
| 19.02.2026 | 74,48 | 75,30 | 74,28 | 75,23 | 1,01% | - |
| 18.02.2026 | 76,33 | 76,43 | 74,30 | 74,48 | -2,36% | 252,00 |
| 17.02.2026 | 75,38 | 76,88 | 74,95 | 76,28 | 0,86% | 50,00 |
| 16.02.2026 | 74,33 | 76,35 | 74,33 | 75,63 | 1,82% | 48,00 |
| 13.02.2026 | 74,90 | 74,98 | 73,88 | 74,28 | -0,87% | 499,00 |
| 12.02.2026 | 78,03 | 78,18 | 72,85 | 74,93 | -4,03% | 974,00 |
| 11.02.2026 | 79,80 | 79,80 | 77,48 | 78,08 | -2,16% | 196,00 |
| 10.02.2026 | 79,50 | 79,88 | 78,45 | 79,80 | 0,31% | 221,00 |
| 09.02.2026 | 79,08 | 79,63 | 78,35 | 79,55 | 0,89% | 27,00 |
| 06.02.2026 | 78,20 | 79,25 | 78,00 | 78,85 | 0,90% | - |
| 05.02.2026 | 78,90 | 79,30 | 77,78 | 78,15 | -0,89% | - |
| 04.02.2026 | 77,70 | 79,78 | 77,70 | 78,85 | 1,55% | - |
| 03.02.2026 | 77,88 | 78,25 | 77,15 | 77,65 | 0,03% | - |
| 02.02.2026 | 76,55 | 78,38 | 76,50 | 77,63 | 0,23% | 1.226,00 |
| 30.01.2026 | 78,08 | 78,18 | 76,88 | 77,45 | -1,15% | 510,00 |
| 29.01.2026 | 77,88 | 78,43 | 77,18 | 78,35 | 0,80% | 135,00 |
| 28.01.2026 | 77,38 | 77,78 | 76,73 | 77,73 | 1,04% | - |
| 27.01.2026 | 77,55 | 77,65 | 76,83 | 76,93 | -0,65% | 240,00 |
| 26.01.2026 | 77,38 | 78,05 | 75,95 | 77,43 | -0,19% | 264,00 |
| 23.01.2026 | 77,75 | 77,95 | 77,00 | 77,58 | -0,26% | 962,00 |
| 22.01.2026 | 78,40 | 79,00 | 77,73 | 77,78 | -1,92% | 175,00 |
| 21.01.2026 | 77,58 | 79,35 | 77,18 | 79,30 | 2,42% | 567,00 |
| 20.01.2026 | 78,93 | 79,23 | 77,23 | 77,43 | -1,96% | 1.300,00 |
| 19.01.2026 | 78,73 | 79,65 | 78,43 | 78,98 | -0,88% | 346,00 |
| 16.01.2026 | 79,73 | 80,15 | 79,35 | 79,68 | -0,06% | 468,00 |
| 15.01.2026 | 79,60 | 79,98 | 78,88 | 79,73 | 0,63% | - |
| 14.01.2026 | 79,85 | 80,33 | 78,23 | 79,23 | -0,75% | 483,00 |
| 13.01.2026 | 80,78 | 80,80 | 79,68 | 79,83 | -1,15% | 97,00 |
| 12.01.2026 | 81,28 | 81,53 | 80,45 | 80,75 | -0,68% | 56,00 |
| 09.01.2026 | 81,98 | 82,08 | 80,63 | 81,30 | -0,85% | 90,00 |
| 08.01.2026 | 82,73 | 82,85 | 81,25 | 82,00 | -0,97% | 453,00 |
| 07.01.2026 | 79,45 | 83,18 | 79,45 | 82,80 | 4,18% | 1.726,00 |
| 06.01.2026 | 79,98 | 80,20 | 78,83 | 79,48 | -0,56% | 54,00 |
| 05.01.2026 | 80,45 | 80,55 | 79,10 | 79,93 | -0,44% | 58,00 |
| 02.01.2026 | 80,83 | 81,03 | 79,95 | 80,28 | -0,59% | 955,00 |
| 30.12.2025 | 80,55 | 80,85 | 80,33 | 80,75 | 0,31% | - |
| 29.12.2025 | 79,70 | 80,90 | 79,68 | 80,50 | 1,07% | 428,00 |
| 23.12.2025 | 79,75 | 80,38 | 79,63 | 79,65 | -0,09% | - |
| 22.12.2025 | 79,83 | 79,98 | 79,05 | 79,73 | 0,00% | - |
| 19.12.2025 | 80,25 | 80,30 | 78,90 | 79,73 | -0,47% | - |
| 18.12.2025 | 79,25 | 80,28 | 79,20 | 80,10 | 1,14% | 178,00 |
| 17.12.2025 | 79,85 | 79,93 | 78,80 | 79,20 | -0,81% | - |
| 16.12.2025 | 78,93 | 80,25 | 78,88 | 79,85 | 0,66% | 1.158,00 |
| 15.12.2025 | 79,73 | 80,40 | 79,05 | 79,33 | -0,16% | 29,00 |
| 12.12.2025 | 79,73 | 79,83 | 79,05 | 79,45 | -0,22% | 1.357,00 |
| 11.12.2025 | 78,80 | 79,73 | 78,53 | 79,63 | 0,70% | 1.392,00 |
| 10.12.2025 | 79,15 | 79,23 | 78,65 | 79,08 | -0,09% | 126,00 |
| 09.12.2025 | 79,15 | 79,63 | 78,90 | 79,15 | 0,06% | 28,00 |
| 08.12.2025 | 79,45 | 79,58 | 78,90 | 79,10 | -0,44% | - |
| 05.12.2025 | 80,20 | 80,25 | 79,40 | 79,45 | -0,84% | 450,00 |