90,450€
1,17%
Echtzeit-Aktienkurs GECINA S.A. INH. EO 7,50
Bid:
Ask:
Aktienkurse zur GECINA S.A. INH. EO 7,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 89,15 | 90,65 | 88,78 | 90,45 | 1,17% | - |
| 27.02.2025 | 90,28 | 91,15 | 89,33 | 89,40 | -1,00% | - |
| 26.02.2025 | 92,58 | 92,85 | 90,03 | 90,30 | -2,30% | - |
| 25.02.2025 | 91,38 | 92,98 | 91,05 | 92,43 | 1,37% | 12,00 |
| 24.02.2025 | 92,08 | 93,08 | 91,18 | 91,18 | -0,22% | - |
| 21.02.2025 | 91,28 | 92,28 | 90,73 | 91,38 | 0,11% | - |
| 20.02.2025 | 91,28 | 91,80 | 90,85 | 91,28 | -0,03% | - |
| 19.02.2025 | 92,00 | 92,05 | 91,13 | 91,30 | -0,73% | - |
| 18.02.2025 | 93,33 | 93,65 | 91,93 | 91,98 | -1,45% | - |
| 17.02.2025 | 95,00 | 95,25 | 93,05 | 93,33 | -1,84% | - |
| 14.02.2025 | 96,28 | 98,80 | 93,68 | 95,08 | -1,30% | - |
| 13.02.2025 | 97,48 | 98,08 | 96,08 | 96,33 | -1,15% | - |
| 12.02.2025 | 96,63 | 97,58 | 95,60 | 97,45 | 0,85% | - |
| 11.02.2025 | 96,58 | 97,03 | 96,15 | 96,63 | 0,05% | - |
| 10.02.2025 | 95,33 | 96,58 | 95,18 | 96,58 | 1,63% | - |
| 07.02.2025 | 95,23 | 96,35 | 94,58 | 95,03 | -0,21% | - |
| 06.02.2025 | 95,33 | 95,85 | 94,55 | 95,23 | -0,10% | - |
| 05.02.2025 | 93,18 | 95,33 | 92,75 | 95,33 | 2,31% | - |
| 04.02.2025 | 93,20 | 93,63 | 92,28 | 93,18 | -0,03% | - |
| 03.02.2025 | 91,48 | 93,48 | 91,03 | 93,20 | -0,59% | - |
| 31.01.2025 | 93,73 | 94,55 | 92,78 | 93,75 | 0,05% | - |
| 30.01.2025 | 91,33 | 94,28 | 91,33 | 93,70 | 2,77% | - |
| 29.01.2025 | 93,08 | 93,83 | 90,93 | 91,18 | -2,02% | - |
| 28.01.2025 | 92,08 | 93,40 | 91,53 | 93,05 | 0,79% | - |
| 27.01.2025 | 89,60 | 92,40 | 88,98 | 92,33 | 2,38% | - |
| 24.01.2025 | 90,93 | 91,53 | 90,00 | 90,18 | -0,77% | - |
| 23.01.2025 | 90,08 | 91,03 | 90,00 | 90,88 | 0,83% | - |
| 22.01.2025 | 91,85 | 91,95 | 90,10 | 90,13 | -1,90% | - |
| 21.01.2025 | 91,65 | 91,98 | 90,93 | 91,88 | 0,19% | - |
| 20.01.2025 | 92,58 | 92,70 | 90,93 | 91,70 | -0,95% | - |
| 17.01.2025 | 91,43 | 93,15 | 91,33 | 92,58 | 1,26% | - |
| 16.01.2025 | 91,10 | 92,08 | 90,08 | 91,43 | 0,36% | - |
| 15.01.2025 | 87,75 | 91,55 | 87,75 | 91,10 | 3,88% | - |
| 14.01.2025 | 87,70 | 88,33 | 87,20 | 87,70 | 0,34% | - |
| 13.01.2025 | 87,85 | 87,85 | 86,43 | 87,40 | -0,48% | - |
| 10.01.2025 | 89,40 | 89,40 | 87,23 | 87,83 | -1,76% | - |
| 09.01.2025 | 88,90 | 89,63 | 88,33 | 89,40 | 0,53% | - |
| 08.01.2025 | 89,35 | 90,03 | 88,15 | 88,93 | -0,48% | - |
| 07.01.2025 | 89,35 | 90,95 | 89,13 | 89,35 | 0,00% | - |
| 06.01.2025 | 90,20 | 90,53 | 89,08 | 89,35 | -0,61% | - |
| 03.01.2025 | 89,93 | 90,70 | 89,63 | 89,90 | -0,06% | - |
| 02.01.2025 | 89,55 | 91,05 | 89,48 | 89,95 | 0,47% | - |
| 30.12.2024 | 89,73 | 89,85 | 89,35 | 89,53 | 0,03% | 10,00 |
| 27.12.2024 | 89,58 | 90,18 | 89,05 | 89,50 | 0,03% | - |
| 23.12.2024 | 89,35 | 89,58 | 88,75 | 89,48 | 0,25% | - |
| 20.12.2024 | 88,43 | 89,73 | 87,78 | 89,25 | 0,93% | - |
| 19.12.2024 | 89,35 | 89,65 | 88,03 | 88,43 | -1,04% | - |
| 18.12.2024 | 89,58 | 91,13 | 88,90 | 89,35 | -0,25% | - |
| 17.12.2024 | 88,45 | 90,38 | 87,63 | 89,58 | 1,27% | - |
| 16.12.2024 | 89,60 | 89,83 | 88,03 | 88,45 | -1,17% | - |
| 13.12.2024 | 90,60 | 91,18 | 89,23 | 89,50 | -1,21% | - |
| 12.12.2024 | 90,53 | 90,78 | 90,08 | 90,60 | 0,08% | - |
| 11.12.2024 | 91,18 | 91,48 | 90,18 | 90,53 | -0,71% | - |
| 10.12.2024 | 91,53 | 91,63 | 89,68 | 91,18 | -0,49% | 100,00 |
| 09.12.2024 | 93,38 | 93,75 | 91,18 | 91,63 | -1,77% | - |
| 06.12.2024 | 92,38 | 93,63 | 92,15 | 93,28 | 0,97% | - |
| 05.12.2024 | 92,65 | 93,68 | 92,28 | 92,38 | -0,30% | - |
| 04.12.2024 | 91,45 | 93,33 | 91,30 | 92,65 | 1,20% | - |
| 03.12.2024 | 92,65 | 92,88 | 91,03 | 91,55 | -1,19% | - |
| 02.12.2024 | 94,78 | 94,93 | 92,13 | 92,65 | -2,70% | - |
| 29.11.2024 | 95,33 | 95,48 | 94,43 | 95,23 | -0,10% | - |
| 28.11.2024 | 95,05 | 95,50 | 94,18 | 95,33 | 0,29% | - |
| 27.11.2024 | 93,98 | 95,20 | 93,33 | 95,05 | 1,14% | - |
| 26.11.2024 | 94,63 | 94,78 | 93,78 | 93,98 | -0,69% | - |
| 25.11.2024 | 95,23 | 95,78 | 93,08 | 94,63 | -0,63% | - |
| 22.11.2024 | 93,58 | 95,23 | 92,98 | 95,23 | 1,76% | - |
| 21.11.2024 | 94,63 | 94,68 | 92,28 | 93,58 | -1,11% | - |
| 20.11.2024 | 94,88 | 95,23 | 93,63 | 94,63 | 0,11% | - |
| 19.11.2024 | 94,03 | 95,18 | 93,58 | 94,53 | 0,53% | - |
| 18.11.2024 | 95,23 | 95,48 | 93,88 | 94,03 | -1,26% | - |
| 15.11.2024 | 94,60 | 95,68 | 94,20 | 95,23 | 0,45% | - |
| 14.11.2024 | 93,93 | 95,28 | 93,38 | 94,80 | 0,93% | - |
| 13.11.2024 | 94,75 | 95,13 | 92,83 | 93,93 | -0,87% | - |
| 12.11.2024 | 95,83 | 96,53 | 94,03 | 94,75 | -1,94% | 4,00 |
| 11.11.2024 | 97,85 | 98,55 | 95,85 | 96,63 | -1,25% | - |
| 08.11.2024 | 96,30 | 97,88 | 95,95 | 97,85 | 1,50% | - |
| 07.11.2024 | 94,30 | 96,53 | 94,08 | 96,40 | 1,96% | - |
| 06.11.2024 | 97,08 | 98,28 | 93,88 | 94,55 | -2,85% | - |
| 05.11.2024 | 97,45 | 97,93 | 96,73 | 97,33 | -0,23% | - |
| 04.11.2024 | 97,58 | 98,38 | 97,28 | 97,55 | -0,03% | - |
| 01.11.2024 | 98,25 | 99,48 | 97,48 | 97,58 | -0,69% | - |
| 31.10.2024 | 99,33 | 99,73 | 97,48 | 98,25 | -1,08% | - |
| 30.10.2024 | 100,25 | 101,05 | 98,88 | 99,33 | -1,41% | - |
| 29.10.2024 | 101,55 | 102,35 | 100,45 | 100,75 | -0,89% | - |
| 28.10.2024 | 100,60 | 101,75 | 100,13 | 101,65 | 1,52% | - |
| 25.10.2024 | 101,55 | 101,75 | 99,93 | 100,13 | -1,50% | - |
| 24.10.2024 | 101,85 | 102,60 | 101,35 | 101,65 | -0,29% | - |
| 23.10.2024 | 101,45 | 102,45 | 100,95 | 101,95 | 0,69% | - |
| 22.10.2024 | 102,75 | 103,15 | 100,45 | 101,25 | -1,65% | - |
| 21.10.2024 | 105,10 | 105,45 | 102,25 | 102,95 | -2,05% | - |
| 18.10.2024 | 106,10 | 106,35 | 104,55 | 105,10 | -1,04% | - |
| 17.10.2024 | 107,00 | 108,10 | 105,60 | 106,20 | -0,75% | 37,00 |
| 16.10.2024 | 104,65 | 107,05 | 104,05 | 107,00 | 2,25% | 100,00 |
| 15.10.2024 | 103,35 | 105,35 | 103,20 | 104,65 | 1,26% | - |
| 14.10.2024 | 103,65 | 103,80 | 102,55 | 103,35 | -0,19% | - |
| 11.10.2024 | 102,45 | 103,85 | 101,95 | 103,55 | 1,07% | - |
| 10.10.2024 | 103,45 | 103,45 | 101,45 | 102,45 | -0,97% | - |
| 09.10.2024 | 102,45 | 103,75 | 102,00 | 103,45 | 1,07% | - |
| 08.10.2024 | 100,95 | 102,95 | 100,30 | 102,35 | 0,79% | - |
| 07.10.2024 | 103,55 | 103,55 | 101,10 | 101,55 | -1,65% | - |