17,050€
-1,73%
Echtzeit-Aktienkurs GESCO SE NA O.N.
Bid:
Ask:
Aktienkurse zur GESCO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 17,38 | 17,40 | 17,35 | 17,35 | 0,00% | - |
| 09.09.2025 | 17,38 | 17,38 | 17,35 | 17,35 | 0,00% | - |
| 08.09.2025 | 17,30 | 17,35 | 17,30 | 17,35 | 0,29% | - |
| 05.09.2025 | 17,35 | 17,73 | 17,18 | 17,30 | -0,43% | - |
| 04.09.2025 | 17,10 | 17,75 | 17,08 | 17,38 | 1,31% | 150,00 |
| 03.09.2025 | 17,15 | 17,33 | 17,15 | 17,15 | -0,15% | - |
| 02.09.2025 | 17,60 | 17,83 | 17,08 | 17,18 | -2,41% | 1.705,00 |
| 01.09.2025 | 17,13 | 17,73 | 17,10 | 17,60 | 2,18% | 4,00 |
| 29.08.2025 | 17,15 | 17,80 | 17,13 | 17,23 | 0,00% | 125,00 |
| 28.08.2025 | 17,60 | 17,83 | 17,10 | 17,23 | -2,41% | - |
| 27.08.2025 | 17,48 | 17,88 | 16,65 | 17,65 | 0,43% | 90,00 |
| 26.08.2025 | 17,28 | 17,75 | 17,03 | 17,58 | 2,03% | 1.537,00 |
| 25.08.2025 | 17,48 | 17,95 | 17,13 | 17,23 | -1,15% | 1.239,00 |
| 22.08.2025 | 17,78 | 17,93 | 17,13 | 17,43 | -1,69% | 500,00 |
| 21.08.2025 | 17,75 | 18,00 | 17,10 | 17,73 | -0,42% | 260,00 |
| 20.08.2025 | 17,50 | 17,95 | 17,05 | 17,80 | 1,86% | 30,00 |
| 19.08.2025 | 17,10 | 17,50 | 17,05 | 17,48 | 2,04% | - |
| 18.08.2025 | 17,60 | 17,88 | 17,08 | 17,13 | -2,97% | 500,00 |
| 15.08.2025 | 17,45 | 17,93 | 17,40 | 17,65 | 1,15% | - |
| 14.08.2025 | 17,10 | 17,53 | 17,08 | 17,45 | 1,45% | 2,00 |
| 13.08.2025 | 17,88 | 18,23 | 17,15 | 17,20 | -3,10% | 380,00 |
| 12.08.2025 | 17,35 | 18,18 | 17,25 | 17,75 | 2,31% | 24,00 |
| 11.08.2025 | 17,15 | 17,40 | 17,03 | 17,35 | 1,17% | - |
| 08.08.2025 | 17,10 | 17,23 | 17,05 | 17,15 | 0,00% | - |
| 07.08.2025 | 17,35 | 17,40 | 17,10 | 17,15 | -0,44% | - |
| 06.08.2025 | 17,73 | 17,83 | 17,10 | 17,23 | -3,09% | 10,00 |
| 05.08.2025 | 18,05 | 18,43 | 17,58 | 17,78 | -1,52% | - |
| 04.08.2025 | 17,90 | 18,30 | 17,85 | 18,05 | 0,98% | 250,00 |
| 01.08.2025 | 18,40 | 18,60 | 17,85 | 17,88 | -2,72% | 1.814,00 |
| 31.07.2025 | 18,25 | 18,50 | 18,08 | 18,38 | 0,96% | 208,00 |
| 30.07.2025 | 17,10 | 18,35 | 17,08 | 18,20 | 7,06% | 2.989,00 |
| 29.07.2025 | 17,20 | 17,28 | 16,95 | 17,00 | -1,16% | - |
| 28.07.2025 | 17,10 | 17,33 | 17,10 | 17,20 | 0,44% | 7,00 |
| 25.07.2025 | 17,20 | 17,25 | 17,13 | 17,13 | -0,44% | - |
| 24.07.2025 | 17,13 | 17,28 | 17,05 | 17,20 | 0,73% | - |
| 23.07.2025 | 17,10 | 17,23 | 17,08 | 17,08 | -0,58% | - |
| 22.07.2025 | 17,20 | 17,25 | 17,13 | 17,18 | 0,00% | 140,00 |
| 21.07.2025 | 17,05 | 17,28 | 17,03 | 17,18 | 0,73% | 90,00 |
| 18.07.2025 | 17,28 | 17,33 | 17,05 | 17,05 | -1,02% | - |
| 17.07.2025 | 17,05 | 17,38 | 17,05 | 17,23 | 1,32% | 750,00 |
| 16.07.2025 | 16,85 | 17,33 | 16,80 | 17,00 | -0,29% | 25,00 |
| 15.07.2025 | 17,20 | 17,30 | 17,00 | 17,05 | -0,73% | - |
| 14.07.2025 | 17,13 | 17,43 | 17,13 | 17,18 | -0,29% | 300,00 |
| 11.07.2025 | 17,20 | 17,30 | 17,15 | 17,23 | 0,29% | 340,00 |
| 10.07.2025 | 17,35 | 17,40 | 17,18 | 17,18 | -0,43% | - |
| 09.07.2025 | 17,03 | 17,30 | 16,85 | 17,25 | 1,17% | 368,00 |
| 08.07.2025 | 17,18 | 17,20 | 16,95 | 17,05 | -0,87% | 100,00 |
| 07.07.2025 | 17,15 | 17,20 | 17,03 | 17,20 | 0,00% | - |
| 04.07.2025 | 17,20 | 17,23 | 17,03 | 17,20 | -0,15% | 374,00 |
| 03.07.2025 | 17,10 | 17,23 | 16,93 | 17,23 | 0,15% | 651,00 |
| 02.07.2025 | 16,75 | 17,25 | 16,60 | 17,20 | 1,93% | - |
| 01.07.2025 | 17,50 | 17,53 | 16,88 | 16,88 | -2,46% | - |
| 30.06.2025 | 17,25 | 17,30 | 16,83 | 17,30 | 1,02% | - |
| 27.06.2025 | 17,38 | 17,43 | 16,10 | 17,13 | -1,58% | - |
| 26.06.2025 | 17,43 | 17,93 | 17,28 | 17,40 | 0,00% | - |
| 25.06.2025 | 17,50 | 17,55 | 17,40 | 17,40 | -0,43% | - |
| 24.06.2025 | 17,33 | 17,53 | 17,23 | 17,48 | 1,01% | - |
| 23.06.2025 | 17,20 | 17,35 | 17,00 | 17,30 | 0,58% | 700,00 |
| 20.06.2025 | 17,30 | 17,35 | 17,13 | 17,20 | -0,29% | - |
| 19.06.2025 | 17,20 | 17,55 | 17,05 | 17,25 | 0,29% | - |
| 18.06.2025 | 17,60 | 17,63 | 17,08 | 17,20 | -1,99% | - |
| 17.06.2025 | 17,40 | 17,70 | 17,35 | 17,55 | 0,57% | - |
| 16.06.2025 | 17,65 | 17,78 | 17,30 | 17,45 | -1,13% | 200,00 |
| 13.06.2025 | 17,43 | 17,88 | 17,35 | 17,65 | 1,15% | - |
| 12.06.2025 | 17,80 | 17,93 | 17,40 | 17,45 | -1,97% | 300,00 |
| 11.06.2025 | 17,85 | 18,00 | 17,80 | 17,80 | -0,56% | 550,00 |
| 10.06.2025 | 17,85 | 18,00 | 17,85 | 17,90 | 0,00% | - |
| 09.06.2025 | 17,90 | 17,95 | 17,55 | 17,90 | 0,00% | 6,00 |
| 06.06.2025 | 18,03 | 18,15 | 17,63 | 17,90 | -0,56% | - |
| 05.06.2025 | 17,48 | 18,20 | 17,48 | 18,00 | 2,71% | - |
| 04.06.2025 | 17,55 | 17,90 | 17,45 | 17,53 | -0,71% | 931,00 |
| 03.06.2025 | 17,85 | 18,15 | 17,60 | 17,65 | -1,40% | 96,00 |
| 02.06.2025 | 17,70 | 18,50 | 17,45 | 17,90 | 1,13% | 616,00 |
| 30.05.2025 | 18,23 | 18,83 | 17,70 | 17,70 | -2,75% | 150,00 |
| 29.05.2025 | 18,35 | 18,53 | 18,00 | 18,20 | -0,82% | - |
| 28.05.2025 | 18,08 | 18,50 | 18,03 | 18,35 | 0,82% | 210,00 |
| 27.05.2025 | 17,95 | 18,20 | 17,78 | 18,20 | 1,53% | 205,00 |
| 26.05.2025 | 17,68 | 17,93 | 17,33 | 17,93 | 2,43% | 511,00 |
| 23.05.2025 | 17,33 | 17,73 | 17,23 | 17,50 | 0,86% | 400,00 |
| 22.05.2025 | 17,35 | 17,65 | 17,23 | 17,35 | 0,00% | 450,00 |
| 21.05.2025 | 17,55 | 17,58 | 17,35 | 17,35 | -1,14% | 350,00 |
| 20.05.2025 | 17,20 | 17,55 | 17,15 | 17,55 | 2,03% | - |
| 19.05.2025 | 16,95 | 17,30 | 16,90 | 17,20 | 1,47% | 54,00 |
| 16.05.2025 | 17,00 | 17,20 | 16,95 | 16,95 | -0,29% | 1.144,00 |
| 15.05.2025 | 17,30 | 17,38 | 16,88 | 17,00 | -1,73% | 1.035,00 |
| 14.05.2025 | 17,33 | 17,40 | 17,10 | 17,30 | -0,29% | 330,00 |
| 13.05.2025 | 16,85 | 17,35 | 16,80 | 17,35 | 2,81% | - |
| 12.05.2025 | 17,18 | 17,18 | 16,80 | 16,88 | -0,74% | 2.534,00 |
| 09.05.2025 | 17,45 | 17,50 | 16,88 | 17,00 | -2,02% | - |
| 08.05.2025 | 16,90 | 17,48 | 16,88 | 17,35 | 2,97% | 615,00 |
| 07.05.2025 | 16,55 | 16,88 | 16,55 | 16,85 | 1,81% | 100,00 |
| 06.05.2025 | 16,88 | 17,03 | 16,50 | 16,55 | -1,93% | 275,00 |
| 05.05.2025 | 15,98 | 17,83 | 15,95 | 16,88 | 5,30% | 1.050,00 |
| 02.05.2025 | 16,15 | 16,20 | 15,88 | 16,03 | -0,31% | 1.940,00 |
| 30.04.2025 | 16,18 | 16,40 | 15,93 | 16,08 | -0,92% | 200,00 |
| 29.04.2025 | 15,95 | 16,45 | 15,78 | 16,23 | 1,72% | 100,00 |
| 28.04.2025 | 15,83 | 16,45 | 15,78 | 15,95 | 0,63% | - |
| 25.04.2025 | 15,60 | 15,98 | 15,40 | 15,85 | 1,44% | 800,00 |
| 24.04.2025 | 15,80 | 15,90 | 15,53 | 15,63 | -1,11% | - |
| 23.04.2025 | 15,60 | 15,93 | 15,30 | 15,80 | 3,27% | 200,00 |