16,550€
0,91%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,38 | 16,45 | 16,35 | 16,43 | 0,15% | 130,00 |
| 01.04.2025 | 16,08 | 16,75 | 16,00 | 16,40 | 2,02% | 320,00 |
| 31.03.2025 | 15,35 | 16,15 | 15,35 | 16,08 | 3,71% | 1.250,00 |
| 28.03.2025 | 15,58 | 15,83 | 15,25 | 15,50 | -0,64% | 779,00 |
| 27.03.2025 | 16,00 | 16,00 | 15,50 | 15,60 | -2,50% | 1.955,00 |
| 26.03.2025 | 15,20 | 16,20 | 15,05 | 16,00 | 5,26% | 1.720,00 |
| 25.03.2025 | 14,75 | 15,38 | 14,43 | 15,20 | 3,05% | 500,00 |
| 24.03.2025 | 16,08 | 16,13 | 13,58 | 14,75 | -8,10% | 240,00 |
| 21.03.2025 | 16,03 | 16,43 | 16,03 | 16,05 | -0,31% | 300,00 |
| 20.03.2025 | 16,30 | 16,35 | 16,05 | 16,10 | -1,08% | 620,00 |
| 19.03.2025 | 16,05 | 16,43 | 16,03 | 16,28 | 1,40% | 1.200,00 |
| 18.03.2025 | 16,10 | 16,23 | 16,00 | 16,05 | -0,31% | 2.075,00 |
| 17.03.2025 | 15,40 | 16,33 | 15,35 | 16,10 | 4,55% | 4.743,00 |
| 14.03.2025 | 14,95 | 15,85 | 14,35 | 15,40 | 3,36% | 1.772,00 |
| 13.03.2025 | 14,70 | 15,03 | 14,28 | 14,90 | 1,71% | 555,00 |
| 12.03.2025 | 14,28 | 14,65 | 14,20 | 14,65 | 2,81% | 500,00 |
| 11.03.2025 | 14,35 | 14,70 | 14,15 | 14,25 | -0,70% | 90,00 |
| 10.03.2025 | 14,50 | 14,50 | 14,23 | 14,35 | -0,86% | - |
| 07.03.2025 | 14,50 | 14,53 | 13,93 | 14,48 | -0,17% | 85,00 |
| 06.03.2025 | 14,28 | 14,85 | 14,28 | 14,50 | 1,58% | 1.026,00 |
| 05.03.2025 | 13,65 | 14,65 | 13,50 | 14,28 | 4,96% | 100,00 |
| 04.03.2025 | 13,30 | 13,60 | 13,25 | 13,60 | 1,87% | 400,00 |
| 03.03.2025 | 13,33 | 13,53 | 13,18 | 13,35 | 0,38% | - |
| 28.02.2025 | 13,35 | 13,40 | 13,25 | 13,30 | -0,37% | 160,00 |
| 27.02.2025 | 13,60 | 13,63 | 13,33 | 13,35 | -1,84% | - |
| 26.02.2025 | 13,53 | 13,63 | 13,48 | 13,60 | 0,93% | 300,00 |
| 25.02.2025 | 13,45 | 13,53 | 13,33 | 13,48 | 0,19% | 150,00 |
| 24.02.2025 | 13,30 | 13,55 | 13,18 | 13,45 | 1,13% | 699,00 |
| 21.02.2025 | 13,28 | 13,33 | 13,08 | 13,30 | 0,00% | - |
| 20.02.2025 | 13,25 | 13,30 | 13,20 | 13,30 | 0,38% | - |
| 19.02.2025 | 13,33 | 13,35 | 13,25 | 13,25 | -0,56% | - |
| 18.02.2025 | 13,30 | 13,38 | 13,20 | 13,33 | 0,38% | 1.850,00 |
| 17.02.2025 | 13,20 | 13,28 | 13,13 | 13,28 | 0,57% | - |
| 14.02.2025 | 13,28 | 13,48 | 13,15 | 13,20 | -0,94% | 500,00 |
| 13.02.2025 | 13,40 | 13,40 | 13,28 | 13,33 | -0,37% | - |
| 12.02.2025 | 13,35 | 13,43 | 13,25 | 13,38 | 0,00% | 503,00 |
| 11.02.2025 | 13,25 | 13,38 | 13,25 | 13,38 | 0,75% | 1.412,00 |
| 10.02.2025 | 13,25 | 13,30 | 13,18 | 13,28 | 0,00% | - |
| 07.02.2025 | 13,30 | 13,33 | 13,18 | 13,28 | -0,19% | 422,00 |
| 06.02.2025 | 13,35 | 13,35 | 13,15 | 13,30 | -0,37% | - |
| 05.02.2025 | 13,30 | 13,40 | 13,25 | 13,35 | 0,38% | 265,00 |
| 04.02.2025 | 13,05 | 13,40 | 13,05 | 13,30 | 1,92% | 150,00 |
| 03.02.2025 | 13,15 | 13,25 | 12,65 | 13,05 | -1,88% | 2.025,00 |
| 31.01.2025 | 13,28 | 13,30 | 13,15 | 13,30 | 0,19% | - |
| 30.01.2025 | 13,30 | 13,33 | 13,18 | 13,28 | 0,00% | 1.025,00 |
| 29.01.2025 | 13,28 | 13,35 | 13,20 | 13,28 | 0,00% | 375,00 |
| 28.01.2025 | 13,15 | 13,33 | 13,15 | 13,28 | 0,95% | - |
| 27.01.2025 | 13,35 | 13,43 | 13,15 | 13,15 | -2,05% | 200,00 |
| 24.01.2025 | 13,35 | 13,43 | 13,23 | 13,43 | 0,56% | 50,00 |
| 23.01.2025 | 13,25 | 13,35 | 13,23 | 13,35 | 0,56% | 80,00 |
| 22.01.2025 | 13,40 | 13,43 | 13,23 | 13,28 | -0,93% | - |
| 21.01.2025 | 13,35 | 13,48 | 13,28 | 13,40 | 0,00% | - |
| 20.01.2025 | 13,40 | 13,45 | 13,30 | 13,40 | 0,00% | - |
| 17.01.2025 | 13,70 | 13,80 | 13,28 | 13,40 | -2,19% | 80,00 |
| 16.01.2025 | 13,28 | 14,10 | 13,20 | 13,70 | 3,20% | 300,00 |
| 15.01.2025 | 13,35 | 13,65 | 13,28 | 13,28 | -0,93% | - |
| 14.01.2025 | 13,38 | 13,55 | 13,35 | 13,40 | 0,00% | 51,00 |
| 13.01.2025 | 13,75 | 13,80 | 13,40 | 13,40 | -2,72% | - |
| 10.01.2025 | 13,43 | 13,78 | 13,35 | 13,78 | 2,61% | 150,00 |
| 09.01.2025 | 13,35 | 13,48 | 13,33 | 13,43 | 0,37% | 100,00 |
| 08.01.2025 | 13,40 | 13,43 | 13,25 | 13,38 | -0,19% | - |
| 07.01.2025 | 13,35 | 13,45 | 13,23 | 13,40 | 0,00% | - |
| 06.01.2025 | 13,28 | 13,40 | 13,23 | 13,40 | 0,56% | 400,00 |
| 03.01.2025 | 13,25 | 13,53 | 13,25 | 13,33 | -1,30% | - |
| 02.01.2025 | 13,28 | 13,65 | 13,25 | 13,50 | 1,89% | 5,00 |
| 30.12.2024 | 13,33 | 13,33 | 13,13 | 13,25 | -0,38% | - |
| 27.12.2024 | 13,30 | 13,45 | 13,28 | 13,30 | 0,00% | 735,00 |
| 23.12.2024 | 13,23 | 13,33 | 13,15 | 13,30 | 0,57% | 800,00 |
| 20.12.2024 | 13,25 | 13,35 | 13,08 | 13,23 | -0,56% | 1.355,00 |
| 19.12.2024 | 13,33 | 13,48 | 13,25 | 13,30 | -0,19% | 220,00 |
| 18.12.2024 | 13,15 | 13,48 | 13,15 | 13,33 | 1,33% | 740,00 |
| 17.12.2024 | 13,70 | 13,70 | 13,15 | 13,15 | -4,01% | 1.452,00 |
| 16.12.2024 | 13,55 | 13,80 | 13,38 | 13,70 | 1,11% | 730,00 |
| 13.12.2024 | 13,73 | 13,83 | 13,45 | 13,55 | -1,28% | 1.325,00 |
| 12.12.2024 | 13,65 | 13,85 | 13,53 | 13,73 | 0,55% | 510,00 |
| 11.12.2024 | 13,68 | 13,70 | 13,55 | 13,65 | -0,18% | - |
| 10.12.2024 | 13,63 | 13,68 | 13,55 | 13,68 | 0,37% | 188,00 |
| 09.12.2024 | 13,60 | 13,65 | 13,45 | 13,63 | 0,37% | 280,00 |
| 06.12.2024 | 13,48 | 13,68 | 13,48 | 13,58 | -0,18% | - |
| 05.12.2024 | 13,60 | 13,70 | 13,48 | 13,60 | 0,00% | 430,00 |
| 04.12.2024 | 13,60 | 13,65 | 13,50 | 13,60 | 0,00% | - |
| 03.12.2024 | 13,70 | 13,70 | 13,43 | 13,60 | -0,73% | 1.368,00 |
| 02.12.2024 | 13,65 | 13,75 | 13,58 | 13,70 | 0,37% | - |
| 29.11.2024 | 13,63 | 13,70 | 13,53 | 13,65 | 0,18% | 35,00 |
| 28.11.2024 | 13,70 | 13,78 | 13,60 | 13,63 | -0,55% | - |
| 27.11.2024 | 13,73 | 13,75 | 13,63 | 13,70 | -0,18% | - |
| 26.11.2024 | 13,68 | 13,73 | 13,63 | 13,73 | 0,37% | - |
| 25.11.2024 | 13,70 | 13,70 | 13,63 | 13,68 | 0,00% | 660,00 |
| 22.11.2024 | 13,68 | 13,80 | 13,63 | 13,68 | 0,18% | - |
| 21.11.2024 | 13,65 | 13,75 | 13,63 | 13,65 | 0,00% | 100,00 |
| 20.11.2024 | 13,70 | 13,70 | 13,60 | 13,65 | -0,18% | 65,00 |
| 19.11.2024 | 13,70 | 13,75 | 13,63 | 13,68 | 0,00% | - |
| 18.11.2024 | 13,63 | 13,73 | 13,48 | 13,68 | 0,37% | - |
| 15.11.2024 | 13,70 | 13,95 | 13,58 | 13,63 | -0,55% | - |
| 14.11.2024 | 13,90 | 14,08 | 13,63 | 13,70 | -1,44% | - |
| 13.11.2024 | 13,93 | 13,95 | 13,73 | 13,90 | 0,00% | - |
| 12.11.2024 | 13,83 | 14,05 | 13,60 | 13,90 | 0,54% | 405,00 |
| 11.11.2024 | 13,85 | 13,95 | 13,63 | 13,83 | 0,18% | 100,00 |
| 08.11.2024 | 13,88 | 13,90 | 13,73 | 13,80 | -0,54% | 380,00 |
| 07.11.2024 | 13,90 | 13,95 | 13,78 | 13,88 | -0,54% | 23,00 |