18,125€
0,69%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,03 | 18,15 | 17,90 | 18,13 | 0,69% | - |
| 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 |
| 22.04.2025 | 15,15 | 15,58 | 15,10 | 15,30 | 0,00% | - |
| 17.04.2025 | 15,83 | 15,83 | 15,25 | 15,30 | -2,24% | - |
| 16.04.2025 | 15,35 | 15,73 | 15,18 | 15,65 | 1,13% | 100,00 |
| 15.04.2025 | 15,25 | 16,45 | 15,20 | 15,48 | 1,48% | - |
| 14.04.2025 | 15,40 | 15,70 | 15,15 | 15,25 | -0,97% | - |
| 11.04.2025 | 14,50 | 15,40 | 14,50 | 15,40 | 5,66% | 200,00 |
| 10.04.2025 | 14,83 | 15,68 | 14,33 | 14,58 | -2,18% | - |
| 09.04.2025 | 14,88 | 15,83 | 13,98 | 14,90 | -1,49% | 800,00 |
| 08.04.2025 | 14,25 | 15,28 | 14,25 | 15,13 | 6,14% | 24,00 |
| 07.04.2025 | 14,35 | 14,90 | 13,88 | 14,25 | -4,68% | 1.016,00 |
| 04.04.2025 | 15,75 | 15,90 | 13,90 | 14,95 | -4,78% | 1.100,00 |
| 03.04.2025 | 16,80 | 17,15 | 15,25 | 15,70 | -7,92% | 2.827,00 |
| 02.04.2025 | 16,38 | 17,35 | 16,35 | 17,05 | 3,96% | 1.750,00 |
| 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% | - |