2,220€
3,74%
Echtzeit-Aktienkurs Gascogne S.A.
Bid:
Ask:
Aktienkurse zur Gascogne S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,21 | 2,22 | 2,18 | 2,21 | 3,27% | - |
| 09.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,96% | - |
| 08.12.2025 | 2,14 | 2,30 | 2,14 | 2,30 | 13,86% | 36,00 |
| 05.12.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 04.12.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -7,01% | - |
| 03.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,96% | - |
| 02.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 6,48% | - |
| 01.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 28.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 6,54% | - |
| 27.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 26.11.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 25.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -8,80% | - |
| 24.11.2025 | 2,20 | 2,50 | 2,20 | 2,50 | 9,65% | 13,00 |
| 21.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 20.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 19.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 18.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 17.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 14.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 13.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 12.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 11.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 10.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 07.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 06.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 05.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 04.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 03.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |
| 31.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -6,03% | - |
| 30.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 29.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 28.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -8,27% | - |
| 27.10.2025 | 2,44 | 2,66 | 2,44 | 2,66 | 9,02% | 20,00 |
| 24.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 23.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 22.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 21.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -9,70% | - |
| 20.10.2025 | 2,46 | 2,68 | 2,46 | 2,68 | 8,06% | 192,00 |
| 17.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 16.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 15.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 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% | - |