2,480€
-0,80%
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 | 2,54 | 2,49 | 2,49 | -0,40% | - |
| 14.10.2025 | 2,58 | 2,58 | 2,42 | 2,50 | 0,00% | 406,00 |
| 13.10.2025 | 2,58 | 2,58 | 2,42 | 2,50 | -0,40% | 751,00 |
| 10.10.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 3,72% | - |
| 09.10.2025 | 2,38 | 2,58 | 2,38 | 2,42 | -6,92% | 558,00 |
| 08.10.2025 | 2,46 | 2,60 | 2,44 | 2,60 | 14,04% | 7.512,00 |
| 07.10.2025 | 2,46 | 2,46 | 2,28 | 2,28 | -6,56% | 1.101,00 |
| 06.10.2025 | 2,46 | 2,46 | 2,28 | 2,44 | 2,09% | 2.435,00 |
| 03.10.2025 | 2,38 | 2,40 | 2,38 | 2,39 | -1,24% | - |
| 02.10.2025 | 2,30 | 2,42 | 2,30 | 2,42 | 3,42% | 1.300,00 |
| 01.10.2025 | 2,36 | 2,42 | 2,34 | 2,34 | -4,88% | 972,00 |
| 30.09.2025 | 2,46 | 2,46 | 2,38 | 2,46 | 3,36% | 742,00 |
| 29.09.2025 | 2,48 | 2,48 | 2,38 | 2,38 | 0,00% | 290,00 |
| 26.09.2025 | 2,46 | 2,46 | 2,38 | 2,38 | 0,85% | 80,00 |
| 25.09.2025 | 2,58 | 2,58 | 2,36 | 2,36 | -3,28% | 2.102,00 |
| 24.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | 772,00 |
| 23.09.2025 | 2,56 | 2,56 | 2,40 | 2,40 | 0,00% | 1.196,00 |
| 22.09.2025 | 2,36 | 2,56 | 2,36 | 2,40 | -6,98% | 2.793,00 |
| 19.09.2025 | 2,48 | 2,66 | 2,48 | 2,58 | -3,01% | 510,00 |
| 18.09.2025 | 2,52 | 2,70 | 2,44 | 2,66 | 5,56% | 2.177,00 |
| 17.09.2025 | 2,40 | 2,52 | 2,34 | 2,52 | 7,69% | 4.108,00 |
| 16.09.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 0,86% | 375,00 |
| 15.09.2025 | 2,40 | 2,40 | 2,32 | 2,32 | -3,33% | 912,00 |
| 12.09.2025 | 2,40 | 2,44 | 2,40 | 2,40 | -1,64% | 228,00 |
| 11.09.2025 | 2,30 | 2,44 | 2,30 | 2,44 | 4,27% | 1.840,00 |
| 10.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | 2.017,00 |
| 09.09.2025 | 2,32 | 2,34 | 2,30 | 2,30 | -1,71% | 2.287,00 |
| 08.09.2025 | 2,32 | 2,42 | 2,32 | 2,34 | 0,00% | 1.616,00 |
| 05.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 90,00 |
| 04.09.2025 | 2,32 | 2,40 | 2,32 | 2,34 | -2,50% | 1.216,00 |
| 03.09.2025 | 2,42 | 2,42 | 2,32 | 2,40 | -0,83% | 1.277,00 |
| 02.09.2025 | 2,38 | 2,42 | 2,32 | 2,42 | 4,31% | 1.249,00 |
| 01.09.2025 | 2,34 | 2,38 | 2,32 | 2,32 | -1,69% | 1.340,00 |
| 29.08.2025 | 2,32 | 2,38 | 2,32 | 2,36 | -0,84% | 1.802,00 |
| 28.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 100,00 |
| 27.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | 50,00 |
| 26.08.2025 | 2,40 | 2,40 | 2,32 | 2,32 | -3,33% | 463,00 |
| 25.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | 142,00 |
| 22.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,28% | 50,00 |
| 21.08.2025 | 2,36 | 2,40 | 2,34 | 2,35 | -2,08% | - |
| 20.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 30,00 |
| 19.08.2025 | 2,40 | 2,40 | 2,32 | 2,38 | 0,00% | 207,00 |
| 18.08.2025 | 2,32 | 2,38 | 2,32 | 2,38 | 0,85% | 345,00 |
| 15.08.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 1,72% | 40,00 |
| 14.08.2025 | 2,40 | 2,40 | 2,32 | 2,32 | 0,87% | 1.133,00 |
| 13.08.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -3,36% | 642,00 |
| 12.08.2025 | 2,40 | 2,42 | 2,38 | 2,38 | 0,00% | 2.745,00 |
| 11.08.2025 | 2,26 | 2,38 | 2,26 | 2,38 | 5,31% | 948,00 |
| 08.08.2025 | 2,24 | 2,26 | 2,24 | 2,26 | -5,04% | 403,00 |
| 07.08.2025 | 2,30 | 2,38 | 2,30 | 2,38 | -1,65% | 468,00 |
| 06.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | 10,00 |
| 05.08.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -3,36% | 1.207,00 |
| 04.08.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 4,39% | 556,00 |
| 01.08.2025 | 2,32 | 2,32 | 2,28 | 2,28 | 4,59% | 1.250,00 |
| 31.07.2025 | 2,30 | 2,30 | 2,18 | 2,18 | -5,22% | 5.383,00 |
| 30.07.2025 | 2,40 | 2,40 | 2,30 | 2,30 | -1,71% | 313,00 |
| 29.07.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 4,46% | 913,00 |
| 28.07.2025 | 2,42 | 2,42 | 2,24 | 2,24 | -1,32% | 1.469,00 |
| 25.07.2025 | 2,26 | 2,33 | 2,25 | 2,27 | 0,00% | - |
| 24.07.2025 | 2,27 | 2,28 | 2,27 | 2,27 | 1,34% | - |
| 23.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | 700,00 |
| 22.07.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -2,63% | 652,00 |
| 21.07.2025 | 2,30 | 2,30 | 2,28 | 2,28 | 0,00% | 2.198,00 |
| 18.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 300,00 |
| 17.07.2025 | 2,42 | 2,42 | 2,28 | 2,28 | -5,00% | 2.736,00 |
| 16.07.2025 | 2,38 | 2,40 | 2,26 | 2,40 | 4,35% | 1.696,00 |
| 15.07.2025 | 2,42 | 2,42 | 2,30 | 2,30 | -1,71% | 526,00 |
| 14.07.2025 | 2,32 | 2,39 | 2,29 | 2,34 | 4,46% | - |
| 11.07.2025 | 2,22 | 2,42 | 2,22 | 2,24 | 0,00% | 1.431,00 |
| 10.07.2025 | 2,22 | 2,24 | 2,22 | 2,24 | -1,75% | 678,00 |
| 09.07.2025 | 2,30 | 2,30 | 2,18 | 2,28 | -0,87% | 9.650,00 |
| 08.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | 415,00 |
| 07.07.2025 | 2,34 | 2,42 | 2,32 | 2,42 | -0,82% | 6.767,00 |
| 04.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 4,00 |
| 03.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 2,00 |
| 02.07.2025 | 2,44 | 2,44 | 2,34 | 2,44 | 0,83% | 1.048,00 |
| 01.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | 1.152,00 |
| 30.06.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | 11,00 |
| 27.06.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 2,61% | 409,00 |
| 26.06.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 0,88% | 65,00 |
| 25.06.2025 | 2,26 | 2,28 | 2,26 | 2,28 | -5,79% | 500,00 |
| 24.06.2025 | 2,34 | 2,42 | 2,34 | 2,42 | -0,82% | 218,00 |
| 23.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 7,96% | 220,00 |
| 20.06.2025 | 2,24 | 2,26 | 2,24 | 2,26 | -3,42% | 30,00 |
| 19.06.2025 | 2,32 | 2,35 | 2,32 | 2,34 | -4,10% | - |
| 18.06.2025 | 2,22 | 2,44 | 2,22 | 2,44 | -0,81% | 56,00 |
| 17.06.2025 | 2,34 | 2,46 | 2,20 | 2,46 | 0,00% | 2.816,00 |
| 16.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | 5,00 |
| 13.06.2025 | 2,39 | 2,40 | 2,38 | 2,40 | 0,00% | - |
| 12.06.2025 | 2,39 | 2,40 | 2,38 | 2,40 | -2,44% | - |
| 11.06.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 1,65% | 1.645,00 |
| 10.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | 211,00 |
| 09.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | 252,00 |
| 06.06.2025 | 2,34 | 2,42 | 2,34 | 2,42 | 0,00% | 80,00 |
| 05.06.2025 | 2,44 | 2,44 | 2,36 | 2,42 | 0,83% | 208,00 |
| 04.06.2025 | 2,38 | 2,40 | 2,37 | 2,40 | -3,23% | - |
| 03.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 358,00 |
| 02.06.2025 | 2,24 | 2,46 | 2,24 | 2,46 | 4,24% | 344,00 |
| 30.05.2025 | 2,37 | 2,37 | 2,36 | 2,36 | 0,00% | - |
| 29.05.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -4,84% | - |