11,500€
-9,09%
Echtzeit-Aktienkurs Gefran S.p.A.
Bid:
Ask:
Aktienkurse zur Gefran S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -5,93% | - |
| 25.09.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,80% | - |
| 24.09.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 6,36% | - |
| 23.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 22.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | - |
| 19.09.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,43% | - |
| 18.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,30% | - |
| 17.09.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 2,21% | - |
| 16.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
| 15.09.2025 | 10,75 | 10,80 | 10,75 | 10,80 | -3,14% | - |
| 12.09.2025 | 10,80 | 11,15 | 10,80 | 11,15 | 4,69% | 32,00 |
| 11.09.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -0,93% | - |
| 10.09.2025 | 10,60 | 10,75 | 10,60 | 10,75 | 2,38% | - |
| 09.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 08.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | - |
| 05.09.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -2,31% | - |
| 04.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,41% | - |
| 03.09.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -1,39% | - |
| 02.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 01.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 29.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 28.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 27.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,48% | - |
| 26.08.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -3,72% | - |
| 25.08.2025 | 10,25 | 10,75 | 10,25 | 10,75 | 5,39% | 70,00 |
| 22.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 21.08.2025 | 10,45 | 10,55 | 10,45 | 10,50 | 1,94% | - |
| 20.08.2025 | 10,25 | 10,30 | 10,25 | 10,30 | 0,98% | 378,00 |
| 19.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,45% | - |
| 18.08.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |
| 15.08.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |
| 14.08.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 0,49% | - |
| 13.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,48% | - |
| 12.08.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 1,47% | - |
| 11.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,49% | - |
| 08.08.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,00% | - |
| 07.08.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,49% | - |
| 06.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 05.08.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 0,50% | - |
| 04.08.2025 | 10,00 | 10,05 | 10,00 | 10,05 | -2,43% | - |
| 01.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 31.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 30.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | - |
| 29.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,90% | - |
| 28.07.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,00% | - |
| 25.07.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,00% | - |
| 24.07.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,90% | - |
| 23.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 22.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 21.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 18.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 17.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 16.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -0,99% | - |
| 15.07.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 1,91% | - |
| 14.07.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 1,63% | - |
| 11.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,21% | - |
| 10.07.2025 | 9,96 | 9,96 | 9,92 | 9,92 | -1,29% | 350,00 |
| 09.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,50% | - |
| 08.07.2025 | 9,96 | 10,00 | 9,96 | 10,00 | -0,50% | - |
| 07.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,50% | - |
| 04.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,48% | - |
| 03.07.2025 | 10,10 | 10,15 | 10,10 | 10,15 | -0,49% | - |
| 02.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,49% | - |
| 01.07.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,98% | - |
| 30.06.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 1,49% | - |
| 27.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 26.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 25.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | - |
| 24.06.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 23.06.2025 | 10,00 | 10,05 | 10,00 | 10,05 | -0,50% | - |
| 20.06.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 0,50% | - |
| 19.06.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -0,50% | - |
| 18.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,49% | - |
| 17.06.2025 | 10,25 | 10,25 | 10,15 | 10,15 | 0,00% | - |
| 16.06.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -1,46% | - |
| 13.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 12.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | - |
| 11.06.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -0,94% | - |
| 10.06.2025 | 10,45 | 10,65 | 10,45 | 10,65 | 2,90% | - |
| 09.06.2025 | 10,40 | 10,40 | 10,35 | 10,35 | 0,00% | - |
| 06.06.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 1,97% | - |
| 05.06.2025 | 10,25 | 10,25 | 10,15 | 10,15 | -0,49% | - |
| 04.06.2025 | 10,25 | 10,25 | 10,20 | 10,20 | -0,97% | - |
| 03.06.2025 | 10,25 | 10,30 | 10,25 | 10,30 | -0,96% | - |
| 02.06.2025 | 10,45 | 10,45 | 10,40 | 10,40 | -0,48% | - |
| 30.05.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 29.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 28.05.2025 | 10,30 | 10,30 | 10,25 | 10,30 | 0,49% | - |
| 27.05.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 1,49% | - |
| 26.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 23.05.2025 | 10,05 | 10,10 | 10,05 | 10,10 | -0,98% | - |
| 22.05.2025 | 10,15 | 10,20 | 10,15 | 10,20 | 0,49% | - |
| 21.05.2025 | 10,20 | 10,20 | 10,10 | 10,15 | -1,46% | - |
| 20.05.2025 | 10,15 | 10,30 | 10,15 | 10,30 | 0,49% | - |
| 19.05.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 16.05.2025 | 10,30 | 10,30 | 10,25 | 10,25 | 0,99% | - |
| 15.05.2025 | 10,20 | 10,20 | 10,15 | 10,15 | 2,94% | - |
| 14.05.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 4,67% | - |
| 13.05.2025 | 9,36 | 9,42 | 9,36 | 9,42 | 2,84% | - |
| 12.05.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 0,00% | - |