2,310€
1,32%
Echtzeit-Aktienkurs Gascogne S.A.
Bid:
Ask:
Aktienkurse zur Gascogne S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 7,83% | 1.050,00 |
| 27.05.2025 | 2,28 | 2,30 | 2,28 | 2,30 | -7,26% | 35,00 |
| 26.05.2025 | 2,28 | 2,50 | 2,28 | 2,48 | 9,73% | 233,00 |
| 23.05.2025 | 2,28 | 2,30 | 2,26 | 2,26 | -4,24% | 1.516,00 |
| 22.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | 147,00 |
| 21.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 17,00 |
| 20.05.2025 | 2,48 | 2,48 | 2,28 | 2,28 | -8,80% | 2.184,00 |
| 19.05.2025 | 2,30 | 2,50 | 2,30 | 2,50 | 10,62% | 180,00 |
| 16.05.2025 | 2,24 | 2,26 | 2,16 | 2,26 | 0,89% | 14.105,00 |
| 15.05.2025 | 2,58 | 2,58 | 2,12 | 2,24 | 1,36% | 1.122,00 |
| 14.05.2025 | 2,16 | 2,32 | 2,16 | 2,21 | -6,75% | 146,00 |
| 13.05.2025 | 2,31 | 2,37 | 2,30 | 2,37 | -0,63% | - |
| 12.05.2025 | 2,32 | 2,39 | 2,29 | 2,39 | 13,57% | - |
| 09.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -11,02% | 100,00 |
| 08.05.2025 | 2,29 | 2,37 | 2,25 | 2,36 | 12,38% | - |
| 07.05.2025 | 2,15 | 2,20 | 2,10 | 2,10 | -2,33% | 2.220,00 |
| 06.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | 763,00 |
| 05.05.2025 | 2,10 | 2,15 | 2,10 | 2,15 | -2,27% | 59,00 |
| 02.05.2025 | 2,20 | 2,20 | 2,10 | 2,20 | -4,60% | 1.220,00 |
| 30.04.2025 | 2,11 | 2,31 | 2,06 | 2,31 | 4,82% | 330,00 |
| 29.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,02% | 1.110,00 |
| 28.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -6,96% | 2.261,00 |
| 25.04.2025 | 2,39 | 2,42 | 2,35 | 2,37 | 7,50% | - |
| 24.04.2025 | 2,12 | 2,20 | 2,06 | 2,20 | 0,00% | 2.226,00 |
| 23.04.2025 | 2,20 | 2,20 | 2,04 | 2,20 | 6,25% | 113,00 |
| 22.04.2025 | 2,20 | 2,20 | 2,04 | 2,07 | 1,89% | 761,00 |
| 17.04.2025 | 2,20 | 2,20 | 2,03 | 2,03 | -3,92% | 73,00 |
| 16.04.2025 | 2,16 | 2,16 | 2,12 | 2,12 | -3,86% | - |
| 15.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 312,00 |
| 14.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 550,00 |
| 11.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 250,00 |
| 10.04.2025 | 2,19 | 2,20 | 2,04 | 2,20 | 0,00% | 610,00 |
| 09.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | 400,00 |
| 08.04.2025 | 2,02 | 2,21 | 2,01 | 2,21 | 0,45% | 6.100,00 |
| 07.04.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 4,76% | 636,00 |
| 04.04.2025 | 2,14 | 2,15 | 2,14 | 2,10 | -0,94% | 2.426,00 |
| 03.04.2025 | 2,10 | 2,21 | 2,10 | 2,12 | 0,00% | 7.311,00 |
| 02.04.2025 | 2,12 | 2,15 | 2,12 | 2,12 | -1,40% | 11.489,00 |
| 01.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,27% | 145,00 |
| 31.03.2025 | 2,17 | 2,29 | 2,15 | 2,20 | -0,90% | 2.575,00 |
| 28.03.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 0,00% | 6.279,00 |
| 27.03.2025 | 2,15 | 2,22 | 2,15 | 2,22 | -2,20% | 494,00 |
| 26.03.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 0,00% | 1.051,00 |
| 25.03.2025 | 2,16 | 2,27 | 2,16 | 2,27 | 7,08% | 13.742,00 |
| 24.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -7,83% | 1.100,00 |
| 21.03.2025 | 2,13 | 2,30 | 2,13 | 2,30 | -0,43% | 483,00 |
| 20.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,43% | 96,00 |
| 19.03.2025 | 2,30 | 2,32 | 2,15 | 2,32 | 3,11% | 2.851,00 |
| 18.03.2025 | 2,22 | 2,25 | 2,20 | 2,25 | 1,35% | 1.496,00 |
| 17.03.2025 | 2,30 | 2,30 | 2,22 | 2,22 | -2,63% | 25,00 |
| 14.03.2025 | 2,21 | 2,28 | 2,21 | 2,28 | 0,88% | 661,00 |
| 13.03.2025 | 2,21 | 2,26 | 2,21 | 2,26 | -1,74% | 2.778,00 |
| 12.03.2025 | 2,32 | 2,32 | 2,24 | 2,30 | -0,86% | 7.829,00 |
| 11.03.2025 | 2,32 | 2,32 | 2,25 | 2,32 | 0,00% | 6.846,00 |
| 10.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 286,00 |
| 07.03.2025 | 2,32 | 2,37 | 2,32 | 2,32 | -1,28% | 1.049,00 |
| 06.03.2025 | 2,31 | 2,38 | 2,31 | 2,35 | 1,73% | 5.099,00 |
| 05.03.2025 | 2,36 | 2,38 | 2,31 | 2,31 | -2,94% | 11.602,00 |
| 04.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,15% | 758,00 |
| 03.03.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,27% | 6.653,00 |
| 28.02.2025 | 2,48 | 2,48 | 2,34 | 2,36 | 2,61% | 5.293,00 |
| 27.02.2025 | 2,35 | 2,36 | 2,30 | 2,30 | -2,54% | 10.026,00 |
| 26.02.2025 | 2,35 | 2,40 | 2,35 | 2,36 | 0,43% | 6.886,00 |