13,675€
0,18%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 13,95 | 13,98 | 13,80 | 13,95 | 0,00% | - |
| 05.11.2024 | 13,93 | 14,00 | 13,90 | 13,95 | 0,18% | - |
| 04.11.2024 | 13,95 | 13,98 | 13,80 | 13,93 | -0,18% | - |
| 01.11.2024 | 14,05 | 14,08 | 13,85 | 13,95 | -0,71% | 480,00 |
| 31.10.2024 | 14,20 | 14,28 | 13,93 | 14,05 | -1,06% | 354,00 |
| 30.10.2024 | 14,13 | 14,23 | 14,10 | 14,20 | 0,18% | - |
| 29.10.2024 | 14,03 | 14,33 | 13,98 | 14,18 | 1,07% | - |
| 28.10.2024 | 14,10 | 14,10 | 13,98 | 14,03 | 0,00% | - |
| 25.10.2024 | 13,93 | 14,08 | 13,90 | 14,03 | 0,72% | - |
| 24.10.2024 | 13,95 | 13,98 | 13,88 | 13,93 | -0,18% | 700,00 |
| 23.10.2024 | 13,95 | 14,00 | 13,83 | 13,95 | 0,00% | - |
| 22.10.2024 | 14,03 | 14,15 | 13,90 | 13,95 | -0,53% | 600,00 |
| 21.10.2024 | 14,00 | 14,03 | 13,88 | 14,03 | 0,18% | 1.070,00 |
| 18.10.2024 | 13,98 | 14,05 | 13,93 | 14,00 | 0,18% | - |
| 17.10.2024 | 14,00 | 14,08 | 13,95 | 13,98 | -0,18% | - |
| 16.10.2024 | 14,10 | 14,15 | 13,93 | 14,00 | -0,71% | - |
| 15.10.2024 | 13,95 | 14,13 | 13,95 | 14,10 | 1,08% | 30,00 |
| 14.10.2024 | 14,05 | 14,08 | 13,88 | 13,95 | -0,71% | 72,00 |
| 11.10.2024 | 14,05 | 14,08 | 13,95 | 14,05 | 0,00% | - |
| 10.10.2024 | 14,10 | 14,10 | 13,95 | 14,05 | -0,35% | - |
| 09.10.2024 | 14,08 | 14,10 | 13,93 | 14,10 | 0,18% | 125,00 |
| 08.10.2024 | 13,98 | 14,08 | 13,90 | 14,08 | 0,72% | 300,00 |
| 07.10.2024 | 13,95 | 14,03 | 13,88 | 13,98 | 0,36% | - |
| 04.10.2024 | 14,03 | 14,03 | 13,93 | 13,93 | -0,71% | 300,00 |
| 03.10.2024 | 13,98 | 14,08 | 13,93 | 14,03 | 0,36% | 200,00 |
| 02.10.2024 | 14,03 | 14,08 | 13,93 | 13,98 | -0,36% | - |
| 01.10.2024 | 13,93 | 14,05 | 13,88 | 14,03 | 0,90% | - |
| 30.09.2024 | 14,10 | 14,20 | 13,88 | 13,90 | -1,24% | 300,00 |
| 27.09.2024 | 13,95 | 14,10 | 13,85 | 14,08 | 0,90% | 64,00 |
| 26.09.2024 | 13,95 | 14,00 | 13,78 | 13,95 | 0,18% | 300,00 |
| 25.09.2024 | 14,00 | 14,08 | 13,70 | 13,93 | -0,54% | 135,00 |
| 24.09.2024 | 14,05 | 14,30 | 13,98 | 14,00 | 0,00% | 125,00 |
| 23.09.2024 | 14,05 | 14,35 | 13,98 | 14,00 | -0,36% | 300,00 |
| 20.09.2024 | 14,45 | 14,48 | 14,00 | 14,05 | -2,77% | 1.021,00 |
| 19.09.2024 | 14,20 | 14,85 | 14,10 | 14,45 | 1,40% | 155,00 |
| 18.09.2024 | 13,93 | 14,25 | 13,90 | 14,25 | 2,33% | - |
| 17.09.2024 | 14,10 | 14,13 | 13,83 | 13,93 | -1,24% | - |
| 16.09.2024 | 14,00 | 14,40 | 13,95 | 14,10 | 0,71% | - |
| 13.09.2024 | 13,63 | 14,28 | 13,63 | 14,00 | 2,75% | 155,00 |
| 12.09.2024 | 13,58 | 13,75 | 13,55 | 13,63 | 0,37% | - |
| 11.09.2024 | 14,05 | 14,05 | 13,43 | 13,58 | -3,38% | 150,00 |
| 10.09.2024 | 13,65 | 14,05 | 13,60 | 14,05 | 2,74% | - |
| 09.09.2024 | 13,78 | 13,93 | 13,65 | 13,68 | -0,73% | 930,00 |
| 06.09.2024 | 13,98 | 14,00 | 13,78 | 13,78 | -1,43% | 680,00 |
| 05.09.2024 | 13,68 | 14,03 | 13,65 | 13,98 | 2,38% | - |
| 04.09.2024 | 14,08 | 14,28 | 13,65 | 13,65 | -3,36% | 18,00 |
| 03.09.2024 | 14,08 | 14,13 | 13,88 | 14,13 | 0,36% | 640,00 |
| 02.09.2024 | 13,98 | 14,10 | 13,75 | 14,08 | 0,72% | 25,00 |
| 30.08.2024 | 14,25 | 14,28 | 13,90 | 13,98 | -1,93% | - |
| 29.08.2024 | 14,30 | 14,30 | 14,15 | 14,25 | -0,35% | - |
| 28.08.2024 | 14,43 | 14,45 | 14,18 | 14,30 | -0,87% | 260,00 |
| 27.08.2024 | 13,98 | 14,43 | 13,98 | 14,43 | 3,22% | 840,00 |
| 26.08.2024 | 14,08 | 14,18 | 13,85 | 13,98 | -1,06% | - |
| 23.08.2024 | 13,70 | 14,20 | 13,68 | 14,13 | 3,48% | 240,00 |
| 22.08.2024 | 13,88 | 13,88 | 13,53 | 13,65 | -1,62% | - |
| 21.08.2024 | 13,78 | 13,90 | 13,68 | 13,88 | 0,73% | - |
| 20.08.2024 | 13,90 | 13,90 | 13,78 | 13,78 | -0,90% | 700,00 |
| 19.08.2024 | 14,05 | 14,05 | 13,83 | 13,90 | -1,07% | 145,00 |
| 16.08.2024 | 13,95 | 14,08 | 13,80 | 14,05 | 0,72% | - |
| 15.08.2024 | 13,95 | 14,00 | 13,78 | 13,95 | 0,00% | - |
| 14.08.2024 | 13,88 | 13,95 | 13,75 | 13,95 | 0,54% | 600,00 |
| 13.08.2024 | 13,85 | 14,13 | 13,80 | 13,88 | 0,18% | 56,00 |
| 12.08.2024 | 13,85 | 14,10 | 13,63 | 13,85 | 0,18% | 10,00 |
| 09.08.2024 | 14,00 | 14,13 | 13,83 | 13,83 | -1,43% | - |
| 08.08.2024 | 14,03 | 14,10 | 13,88 | 14,03 | 0,36% | 60,00 |
| 07.08.2024 | 14,55 | 14,55 | 13,70 | 13,98 | -2,78% | 375,00 |
| 06.08.2024 | 13,90 | 14,45 | 13,90 | 14,38 | 3,05% | 455,00 |
| 05.08.2024 | 13,85 | 14,15 | 13,48 | 13,95 | 0,90% | 700,00 |
| 02.08.2024 | 13,85 | 13,98 | 13,73 | 13,83 | -0,18% | - |
| 01.08.2024 | 14,10 | 14,15 | 13,70 | 13,85 | -1,60% | 1.010,00 |
| 31.07.2024 | 15,10 | 15,23 | 13,63 | 14,08 | -6,63% | 4.235,00 |
| 30.07.2024 | 15,93 | 15,93 | 14,10 | 15,08 | -5,34% | 285,00 |
| 29.07.2024 | 16,15 | 16,15 | 15,85 | 15,93 | -1,39% | - |
| 26.07.2024 | 16,25 | 16,28 | 15,95 | 16,15 | -0,62% | - |
| 25.07.2024 | 16,28 | 16,35 | 16,20 | 16,25 | -0,31% | - |
| 24.07.2024 | 16,33 | 16,53 | 16,08 | 16,30 | -0,31% | 60,00 |
| 23.07.2024 | 16,50 | 16,55 | 16,03 | 16,35 | -1,06% | 400,00 |
| 22.07.2024 | 16,50 | 16,63 | 16,50 | 16,53 | 0,15% | - |
| 19.07.2024 | 16,50 | 16,75 | 16,50 | 16,50 | 0,00% | 200,00 |
| 18.07.2024 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | 100,00 |
| 17.07.2024 | 16,80 | 16,80 | 16,50 | 16,60 | -1,19% | 100,00 |
| 16.07.2024 | 16,63 | 16,83 | 16,60 | 16,80 | 1,05% | - |
| 15.07.2024 | 16,93 | 16,93 | 16,60 | 16,63 | -1,77% | - |
| 12.07.2024 | 16,85 | 16,98 | 16,80 | 16,93 | 0,45% | - |
| 11.07.2024 | 17,00 | 17,05 | 16,78 | 16,85 | -0,88% | - |
| 10.07.2024 | 16,70 | 17,45 | 16,68 | 17,00 | 1,80% | 65,00 |
| 09.07.2024 | 16,83 | 16,90 | 16,70 | 16,70 | -0,74% | 350,00 |
| 08.07.2024 | 17,00 | 17,28 | 16,83 | 16,83 | -1,32% | - |