2,300€
-1,29%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,22 | 2,46 | 2,22 | 2,40 | -0,62% | - |
| 27.02.2025 | 2,38 | 2,46 | 2,37 | 2,42 | 1,68% | - |
| 26.02.2025 | 2,35 | 2,43 | 2,35 | 2,38 | 1,06% | - |
| 25.02.2025 | 2,39 | 2,45 | 2,34 | 2,35 | -1,67% | - |
| 24.02.2025 | 2,42 | 2,48 | 2,34 | 2,39 | -1,24% | - |
| 21.02.2025 | 2,39 | 2,49 | 2,38 | 2,42 | 1,26% | - |
| 20.02.2025 | 2,38 | 2,45 | 2,38 | 2,39 | 0,42% | - |
| 19.02.2025 | 2,38 | 2,44 | 2,38 | 2,38 | -0,21% | - |
| 18.02.2025 | 2,41 | 2,48 | 2,38 | 2,39 | -1,04% | - |
| 17.02.2025 | 2,44 | 2,46 | 2,41 | 2,41 | -1,03% | - |
| 14.02.2025 | 2,44 | 2,49 | 2,43 | 2,44 | 0,21% | - |
| 13.02.2025 | 2,44 | 2,49 | 2,39 | 2,43 | -0,41% | - |
| 12.02.2025 | 2,45 | 2,51 | 2,42 | 2,44 | -0,41% | - |
| 11.02.2025 | 2,46 | 2,51 | 2,45 | 2,45 | -0,41% | - |
| 10.02.2025 | 2,47 | 2,52 | 2,42 | 2,46 | -0,20% | - |
| 07.02.2025 | 2,47 | 2,52 | 2,46 | 2,47 | 0,00% | - |
| 06.02.2025 | 2,44 | 2,52 | 2,44 | 2,47 | -1,00% | - |
| 05.02.2025 | 2,39 | 2,49 | 2,38 | 2,49 | 4,18% | - |
| 04.02.2025 | 2,38 | 2,46 | 2,38 | 2,39 | 0,42% | - |
| 03.02.2025 | 2,41 | 2,47 | 2,36 | 2,38 | -1,45% | - |
| 31.01.2025 | 2,41 | 2,47 | 2,41 | 2,42 | 0,21% | - |
| 30.01.2025 | 2,41 | 2,47 | 2,37 | 2,41 | 0,21% | - |
| 29.01.2025 | 2,40 | 2,46 | 2,40 | 2,41 | 0,21% | - |
| 28.01.2025 | 2,43 | 2,49 | 2,40 | 2,40 | -1,23% | - |
| 27.01.2025 | 2,40 | 2,49 | 2,39 | 2,43 | 1,25% | - |
| 24.01.2025 | 2,40 | 2,46 | 2,40 | 2,40 | -2,24% | - |
| 23.01.2025 | 2,41 | 2,49 | 2,40 | 2,46 | 2,08% | - |
| 22.01.2025 | 2,45 | 2,51 | 2,39 | 2,41 | -2,04% | - |
| 21.01.2025 | 2,44 | 2,52 | 2,44 | 2,46 | 0,82% | - |
| 20.01.2025 | 2,46 | 2,49 | 2,44 | 2,44 | -1,02% | - |
| 17.01.2025 | 2,46 | 2,52 | 2,45 | 2,46 | 0,41% | - |
| 16.01.2025 | 2,44 | 2,51 | 2,44 | 2,45 | 0,41% | - |
| 15.01.2025 | 2,47 | 2,52 | 2,44 | 2,44 | -1,01% | - |
| 14.01.2025 | 2,47 | 2,52 | 2,46 | 2,47 | -0,20% | - |
| 13.01.2025 | 2,50 | 2,56 | 2,47 | 2,47 | -1,40% | - |
| 10.01.2025 | 2,52 | 2,57 | 2,46 | 2,51 | -0,60% | - |
| 09.01.2025 | 2,47 | 2,58 | 2,47 | 2,52 | 0,80% | - |
| 08.01.2025 | 2,52 | 2,58 | 2,40 | 2,50 | -2,91% | - |
| 07.01.2025 | 2,52 | 2,58 | 2,48 | 2,58 | 2,18% | - |
| 06.01.2025 | 2,44 | 2,58 | 2,44 | 2,52 | 3,49% | - |
| 03.01.2025 | 2,44 | 2,51 | 2,44 | 2,44 | -0,20% | - |
| 02.01.2025 | 2,48 | 2,50 | 2,44 | 2,44 | 0,00% | - |
| 30.12.2024 | 2,43 | 2,44 | 2,43 | 2,44 | 0,41% | - |
| 27.12.2024 | 2,43 | 2,45 | 2,38 | 2,43 | 0,21% | - |
| 23.12.2024 | 2,41 | 2,43 | 2,40 | 2,43 | 0,62% | - |
| 20.12.2024 | 2,26 | 2,43 | 2,26 | 2,41 | -0,62% | - |
| 19.12.2024 | 2,40 | 2,43 | 2,40 | 2,43 | 1,25% | - |
| 18.12.2024 | 2,34 | 2,47 | 2,34 | 2,40 | -3,04% | - |
| 17.12.2024 | 2,48 | 2,48 | 2,47 | 2,47 | -0,20% | - |
| 16.12.2024 | 2,36 | 2,51 | 2,36 | 2,48 | -1,20% | - |
| 13.12.2024 | 2,34 | 2,55 | 2,34 | 2,51 | 1,42% | - |
| 12.12.2024 | 2,32 | 2,50 | 2,32 | 2,47 | -0,60% | - |
| 11.12.2024 | 2,50 | 2,53 | 2,49 | 2,49 | -0,40% | - |
| 10.12.2024 | 2,46 | 2,50 | 2,46 | 2,50 | 1,63% | - |
| 09.12.2024 | 2,31 | 2,49 | 2,31 | 2,46 | 0,00% | - |
| 06.12.2024 | 2,35 | 2,52 | 2,35 | 2,46 | -2,19% | - |
| 05.12.2024 | 2,52 | 2,52 | 2,49 | 2,51 | -0,20% | - |
| 04.12.2024 | 2,35 | 2,52 | 2,35 | 2,52 | 1,62% | - |
| 03.12.2024 | 2,40 | 2,54 | 2,40 | 2,48 | -2,37% | - |
| 02.12.2024 | 2,51 | 2,56 | 2,47 | 2,54 | 1,00% | - |
| 29.11.2024 | 2,43 | 2,55 | 2,43 | 2,51 | -1,38% | - |
| 28.11.2024 | 2,44 | 2,56 | 2,44 | 2,55 | -0,59% | - |
| 27.11.2024 | 2,52 | 2,56 | 2,51 | 2,56 | 1,79% | - |
| 26.11.2024 | 2,38 | 2,52 | 2,38 | 2,52 | 0,00% | - |
| 25.11.2024 | 2,39 | 2,53 | 2,39 | 2,52 | 4,36% | - |
| 21.11.2024 | 2,38 | 2,41 | 2,37 | 2,41 | 0,84% | - |
| 20.11.2024 | 2,39 | 2,39 | 2,37 | 2,39 | -0,42% | - |
| 19.11.2024 | 2,42 | 2,44 | 2,35 | 2,40 | -1,23% | - |
| 18.11.2024 | 2,59 | 2,59 | 2,40 | 2,43 | -4,95% | - |
| 15.11.2024 | 2,55 | 2,56 | 2,55 | 2,56 | 0,00% | - |
| 14.11.2024 | 2,55 | 2,57 | 2,55 | 2,56 | 0,39% | - |
| 13.11.2024 | 2,58 | 2,59 | 2,55 | 2,55 | -1,53% | - |
| 12.11.2024 | 2,58 | 2,59 | 2,57 | 2,59 | 0,00% | - |
| 11.11.2024 | 2,57 | 2,59 | 2,57 | 2,59 | 0,77% | - |
| 08.11.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 07.11.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 06.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 05.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,38% | - |
| 04.11.2024 | 2,56 | 2,57 | 2,56 | 2,57 | 0,00% | - |
| 01.11.2024 | 2,56 | 2,58 | 2,56 | 2,57 | 0,00% | - |
| 31.10.2024 | 2,57 | 2,59 | 2,57 | 2,57 | 0,00% | - |
| 30.10.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,38% | - |
| 29.10.2024 | 2,57 | 2,58 | 2,57 | 2,58 | 0,00% | - |
| 28.10.2024 | 2,57 | 2,58 | 2,57 | 2,58 | 0,00% | - |
| 25.10.2024 | 2,57 | 2,58 | 2,57 | 2,58 | 0,00% | - |
| 24.10.2024 | 2,57 | 2,58 | 2,57 | 2,58 | 0,38% | - |
| 23.10.2024 | 2,57 | 2,58 | 2,57 | 2,57 | -0,38% | - |
| 22.10.2024 | 2,58 | 2,62 | 2,58 | 2,58 | -0,38% | - |
| 18.10.2024 | 2,58 | 2,59 | 2,58 | 2,59 | 0,00% | - |
| 17.10.2024 | 2,57 | 2,59 | 2,57 | 2,59 | 0,38% | - |
| 16.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,38% | - |
| 15.10.2024 | 2,58 | 2,59 | 2,58 | 2,59 | 0,00% | - |
| 14.10.2024 | 2,64 | 2,66 | 2,59 | 2,59 | -2,60% | - |
| 11.10.2024 | 2,67 | 2,67 | 2,61 | 2,66 | -1,10% | - |
| 10.10.2024 | 2,67 | 2,68 | 2,67 | 2,68 | 0,00% | - |
| 09.10.2024 | 2,66 | 2,68 | 2,66 | 2,68 | -0,73% | - |
| 08.10.2024 | 2,68 | 2,70 | 2,68 | 2,70 | 0,00% | - |
| 07.10.2024 | 2,67 | 2,70 | 2,67 | 2,70 | 1,86% | - |
| 04.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 03.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,13% | - |