82,025€
-1,91%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 83,50 | 83,98 | 81,53 | 81,53 | -2,51% | - |
| 14.10.2025 | 81,73 | 84,28 | 81,15 | 83,63 | 2,17% | - |
| 13.10.2025 | 81,85 | 82,73 | 81,38 | 81,85 | 0,18% | - |
| 10.10.2025 | 81,78 | 82,55 | 81,63 | 81,70 | 0,03% | - |
| 09.10.2025 | 81,43 | 82,30 | 81,38 | 81,68 | -0,24% | - |
| 08.10.2025 | 81,60 | 82,55 | 81,45 | 81,88 | 0,24% | 2,00 |
| 07.10.2025 | 82,35 | 82,43 | 81,35 | 81,68 | -0,85% | - |
| 06.10.2025 | 85,28 | 85,45 | 81,18 | 82,38 | -2,86% | - |
| 03.10.2025 | 86,00 | 86,08 | 84,68 | 84,80 | -1,42% | 1,00 |
| 02.10.2025 | 86,70 | 87,03 | 85,75 | 86,03 | -0,69% | - |
| 01.10.2025 | 85,35 | 86,63 | 84,43 | 86,63 | 1,23% | - |
| 30.09.2025 | 84,80 | 85,63 | 83,90 | 85,58 | 0,97% | - |
| 29.09.2025 | 83,73 | 84,78 | 83,15 | 84,75 | 1,25% | - |
| 26.09.2025 | 83,48 | 84,08 | 83,18 | 83,70 | 0,33% | - |
| 25.09.2025 | 84,13 | 84,25 | 83,03 | 83,43 | -0,80% | - |
| 24.09.2025 | 83,68 | 84,48 | 83,63 | 84,10 | 0,39% | - |
| 23.09.2025 | 83,73 | 84,85 | 83,68 | 83,78 | -0,03% | - |
| 22.09.2025 | 84,75 | 84,78 | 83,28 | 83,80 | -0,45% | 2,00 |
| 19.09.2025 | 83,43 | 84,35 | 83,38 | 84,18 | 0,93% | - |
| 18.09.2025 | 84,75 | 85,03 | 83,33 | 83,40 | -1,42% | - |
| 17.09.2025 | 84,80 | 85,45 | 84,48 | 84,60 | -0,27% | - |
| 16.09.2025 | 86,03 | 86,40 | 84,53 | 84,83 | -1,34% | 1,00 |
| 15.09.2025 | 84,65 | 86,13 | 84,15 | 85,98 | 1,72% | - |
| 12.09.2025 | 84,53 | 84,68 | 83,83 | 84,53 | 0,77% | - |
| 11.09.2025 | 83,60 | 84,85 | 83,55 | 83,88 | 0,21% | - |
| 10.09.2025 | 83,85 | 87,18 | 83,20 | 83,70 | -0,39% | 135,00 |
| 09.09.2025 | 83,13 | 84,18 | 82,95 | 84,03 | 1,17% | - |
| 08.09.2025 | 83,93 | 84,20 | 82,95 | 83,05 | -1,04% | - |
| 05.09.2025 | 82,93 | 83,98 | 81,75 | 83,93 | 1,21% | - |
| 04.09.2025 | 82,28 | 83,38 | 82,00 | 82,93 | 0,85% | - |
| 03.09.2025 | 81,10 | 82,28 | 80,73 | 82,23 | 1,29% | - |
| 02.09.2025 | 83,70 | 83,70 | 80,63 | 81,18 | -2,99% | 15,00 |
| 01.09.2025 | 84,25 | 84,53 | 83,08 | 83,68 | -0,71% | - |
| 29.08.2025 | 83,75 | 84,33 | 83,55 | 84,28 | 0,45% | - |
| 28.08.2025 | 84,48 | 84,90 | 83,38 | 83,90 | -0,68% | - |
| 27.08.2025 | 85,33 | 85,35 | 84,28 | 84,48 | -1,00% | - |
| 26.08.2025 | 85,85 | 85,85 | 83,23 | 85,33 | -0,55% | 15,00 |
| 25.08.2025 | 87,60 | 87,60 | 85,80 | 85,80 | -2,00% | - |
| 22.08.2025 | 86,50 | 87,73 | 86,18 | 87,55 | 1,18% | - |
| 21.08.2025 | 87,40 | 87,43 | 85,88 | 86,53 | -1,09% | - |
| 20.08.2025 | 86,25 | 87,48 | 85,98 | 87,48 | 1,33% | - |
| 19.08.2025 | 86,68 | 87,08 | 86,18 | 86,33 | -0,40% | - |
| 18.08.2025 | 87,10 | 87,70 | 86,48 | 86,68 | -0,55% | - |
| 15.08.2025 | 87,05 | 87,23 | 86,53 | 87,15 | 0,17% | - |
| 14.08.2025 | 87,35 | 87,55 | 86,33 | 87,00 | -0,43% | - |
| 13.08.2025 | 87,70 | 87,80 | 86,68 | 87,38 | -0,37% | - |
| 12.08.2025 | 88,45 | 88,90 | 87,40 | 87,70 | -0,85% | - |
| 11.08.2025 | 88,88 | 89,23 | 88,28 | 88,45 | -0,45% | - |
| 08.08.2025 | 87,40 | 89,63 | 87,08 | 88,85 | 1,66% | - |
| 07.08.2025 | 87,75 | 88,18 | 87,10 | 87,40 | -0,40% | 29,00 |
| 06.08.2025 | 86,05 | 87,83 | 86,05 | 87,75 | 1,98% | - |
| 05.08.2025 | 86,05 | 86,48 | 85,90 | 86,05 | 0,00% | - |
| 04.08.2025 | 85,28 | 86,50 | 85,28 | 86,05 | 0,12% | - |
| 01.08.2025 | 86,00 | 86,00 | 85,08 | 85,95 | -0,06% | 4,00 |
| 31.07.2025 | 87,38 | 87,68 | 85,93 | 86,00 | -1,52% | - |
| 30.07.2025 | 87,45 | 88,00 | 86,80 | 87,33 | -0,23% | 21,00 |
| 29.07.2025 | 88,05 | 88,48 | 87,40 | 87,53 | -0,65% | - |
| 28.07.2025 | 88,13 | 89,18 | 87,85 | 88,10 | -0,17% | - |
| 25.07.2025 | 88,50 | 88,53 | 87,55 | 88,25 | -0,31% | - |
| 24.07.2025 | 90,05 | 90,13 | 87,70 | 88,53 | -1,69% | - |
| 23.07.2025 | 89,55 | 90,60 | 88,85 | 90,05 | 0,56% | 1.050,00 |
| 22.07.2025 | 88,83 | 89,60 | 88,63 | 89,55 | 0,82% | - |
| 21.07.2025 | 87,73 | 89,33 | 87,70 | 88,83 | 1,25% | - |
| 18.07.2025 | 87,55 | 88,43 | 87,53 | 87,73 | 0,14% | - |
| 17.07.2025 | 88,35 | 88,75 | 87,30 | 87,60 | -0,85% | - |
| 16.07.2025 | 88,33 | 88,43 | 86,33 | 88,35 | -0,03% | - |
| 15.07.2025 | 89,40 | 89,73 | 87,95 | 88,38 | -1,15% | 34,00 |
| 14.07.2025 | 88,55 | 89,48 | 88,08 | 89,40 | 0,45% | - |
| 11.07.2025 | 88,83 | 89,20 | 87,93 | 89,00 | 0,14% | - |
| 10.07.2025 | 90,25 | 90,30 | 88,83 | 88,88 | -1,63% | 2,00 |
| 09.07.2025 | 89,70 | 90,40 | 89,60 | 90,35 | 0,70% | - |
| 08.07.2025 | 90,60 | 90,98 | 89,45 | 89,73 | -0,88% | - |
| 07.07.2025 | 90,60 | 91,08 | 90,15 | 90,53 | 0,08% | - |
| 04.07.2025 | 91,55 | 91,63 | 89,88 | 90,45 | -1,17% | - |
| 03.07.2025 | 91,00 | 92,40 | 90,90 | 91,53 | 0,74% | - |
| 02.07.2025 | 94,25 | 94,25 | 90,05 | 90,85 | -3,61% | - |
| 01.07.2025 | 93,45 | 94,45 | 92,75 | 94,25 | 0,86% | - |
| 30.06.2025 | 92,15 | 94,65 | 92,05 | 93,45 | 1,52% | - |
| 27.06.2025 | 92,53 | 92,93 | 91,70 | 92,05 | -0,46% | - |
| 26.06.2025 | 92,45 | 93,03 | 92,08 | 92,48 | 0,03% | - |
| 25.06.2025 | 93,85 | 93,98 | 92,15 | 92,45 | -1,52% | - |
| 24.06.2025 | 94,35 | 94,70 | 93,00 | 93,88 | 0,62% | - |
| 23.06.2025 | 92,78 | 93,30 | 92,05 | 93,30 | 0,51% | - |
| 20.06.2025 | 93,38 | 94,35 | 92,65 | 92,83 | -0,62% | - |
| 19.06.2025 | 93,98 | 94,00 | 92,10 | 93,40 | -0,61% | - |
| 18.06.2025 | 93,90 | 94,45 | 92,83 | 93,98 | 0,19% | 2,00 |
| 17.06.2025 | 95,13 | 95,20 | 92,80 | 93,80 | -1,55% | - |
| 16.06.2025 | 94,63 | 95,73 | 94,35 | 95,28 | 0,69% | - |
| 13.06.2025 | 95,75 | 95,75 | 93,75 | 94,63 | -1,17% | 2,00 |
| 12.06.2025 | 95,75 | 96,18 | 95,28 | 95,75 | -0,16% | - |
| 11.06.2025 | 95,55 | 96,70 | 95,55 | 95,90 | 0,00% | - |
| 10.06.2025 | 94,75 | 96,10 | 94,73 | 95,90 | 1,11% | - |
| 09.06.2025 | 94,48 | 95,13 | 94,20 | 94,85 | 0,40% | - |
| 06.06.2025 | 93,65 | 94,85 | 93,65 | 94,48 | 0,80% | - |
| 05.06.2025 | 94,23 | 95,48 | 93,48 | 93,73 | -0,64% | - |
| 04.06.2025 | 95,48 | 95,80 | 94,18 | 94,33 | -1,28% | - |
| 03.06.2025 | 96,33 | 96,45 | 95,30 | 95,55 | -0,75% | - |
| 02.06.2025 | 97,13 | 97,13 | 94,85 | 96,28 | -0,88% | - |
| 30.05.2025 | 97,28 | 98,68 | 96,33 | 97,13 | -0,21% | - |
| 29.05.2025 | 96,25 | 97,78 | 95,65 | 97,33 | 1,17% | - |