2,310€
-2,94%
Echtzeit-Aktienkurs GASCOGNE S.A.INH. EO 2,50
Bid:
Ask:
Aktienkurse zur GASCOGNE S.A.INH. EO 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 27.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 26.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 23.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 22.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 21.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 20.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 19.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 16.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 15.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 14.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 13.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 7,77% | - |
| 12.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -5,50% | - |
| 09.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 15,34% | - |
| 08.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -14,09% | - |
| 07.05.2025 | 2,05 | 2,20 | 2,05 | 2,20 | 7,32% | 3,00 |
| 06.05.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -2,38% | - |
| 05.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 6,33% | - |
| 02.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -5,95% | - |
| 30.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 29.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 28.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 25.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 12,75% | - |
| 24.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 23.04.2025 | 1,98 | 2,12 | 1,98 | 2,12 | 8,44% | 10,00 |
| 22.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 17.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 16.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,74% | - |
| 15.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 3,61% | - |
| 14.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 11.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,49% | - |
| 10.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 3,61% | - |
| 09.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -4,90% | - |
| 08.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,49% | - |
| 07.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,00% | - |
| 04.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,99% | - |
| 03.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 02.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,93% | - |
| 01.04.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,36% | - |
| 31.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,42% | - |
| 28.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,90% | - |
| 27.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -7,05% | - |
| 26.03.2025 | 2,11 | 2,27 | 2,11 | 2,27 | 11,27% | 3,00 |
| 25.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 24.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -11,30% | - |
| 21.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 10,58% | - |
| 20.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,35% | - |
| 19.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | - |
| 18.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | - |
| 17.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | - |
| 14.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,47% | - |
| 13.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,17% | - |
| 12.03.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -3,91% | - |
| 11.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 10.03.2025 | 2,31 | 2,40 | 2,31 | 2,40 | 6,67% | 2,00 |
| 07.03.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,35% | - |
| 06.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,45% | - |
| 05.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 04.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,89% | - |
| 03.03.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,35% | - |
| 28.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,90% | - |
| 27.02.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,28% | - |
| 26.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |