2,470€
2,07%
Echtzeit-Aktienkurs Gascogne S.A.
Bid:
Ask:
Aktienkurse zur Gascogne S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,51 | 2,53 | 2,30 | 2,49 | 2,89% | - |
| 14.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 13.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 10.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 09.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 5,17% | - |
| 08.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | - |
| 07.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
| 06.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 03.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 02.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 01.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -7,81% | - |
| 30.09.2025 | 2,22 | 2,56 | 2,22 | 2,56 | 8,47% | 1,00 |
| 29.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 26.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 25.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 24.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 23.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -7,26% | - |
| 22.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 19.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 18.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 17.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 16.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 15.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 12.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,11% | - |
| 11.09.2025 | 2,33 | 2,37 | 2,26 | 2,37 | 3,04% | - |
| 10.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 09.09.2025 | 2,37 | 2,38 | 2,30 | 2,32 | -2,11% | - |
| 08.09.2025 | 2,37 | 2,39 | 2,34 | 2,37 | 1,28% | - |
| 05.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 04.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 03.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 02.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 01.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 29.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 28.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 27.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 26.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 25.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 22.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 21.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 20.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 19.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 18.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 15.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 14.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 13.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 12.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 9,26% | - |
| 11.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 08.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,96% | - |
| 07.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 06.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 6,54% | - |
| 05.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 04.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 7,69% | - |
| 01.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -9,57% | - |
| 31.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 30.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 29.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 28.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 25.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 24.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 23.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 22.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 21.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 18.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 17.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 5,31% | - |
| 16.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 15.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 4,59% | - |
| 14.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 11.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 10.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 09.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 08.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 07.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 04.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 03.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 02.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 01.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 30.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 27.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 26.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 25.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 6,48% | - |
| 24.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 23.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 20.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 19.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |
| 18.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 17.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 16.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 13.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 12.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 11.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 10.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 09.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | - |
| 06.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 05.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | - |
| 04.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 03.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 02.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 30.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 29.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |