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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 94,85 | 96,45 | 94,60 | 96,20 | 1,29% | - |
| 27.05.2025 | 94,50 | 95,15 | 94,15 | 94,98 | 0,50% | - |
| 26.05.2025 | 92,78 | 95,08 | 92,78 | 94,50 | 1,91% | - |
| 23.05.2025 | 92,50 | 93,25 | 91,60 | 92,73 | 0,24% | - |
| 22.05.2025 | 93,10 | 93,60 | 92,13 | 92,50 | -0,59% | - |
| 21.05.2025 | 93,55 | 93,98 | 92,83 | 93,05 | -0,59% | - |
| 20.05.2025 | 94,00 | 94,10 | 92,73 | 93,60 | -0,37% | - |
| 19.05.2025 | 93,13 | 94,00 | 92,08 | 93,95 | 0,89% | - |
| 16.05.2025 | 90,68 | 93,15 | 90,65 | 93,13 | 2,59% | 3,00 |
| 15.05.2025 | 89,25 | 90,85 | 88,58 | 90,78 | 1,65% | - |
| 14.05.2025 | 89,20 | 89,98 | 88,88 | 89,30 | 0,11% | - |
| 13.05.2025 | 90,40 | 90,65 | 88,98 | 89,20 | -1,55% | - |
| 12.05.2025 | 91,18 | 92,15 | 88,53 | 90,60 | -0,58% | - |
| 09.05.2025 | 91,23 | 91,68 | 90,60 | 91,13 | -0,08% | - |
| 08.05.2025 | 92,20 | 92,73 | 90,75 | 91,20 | -1,08% | - |
| 07.05.2025 | 92,28 | 92,70 | 91,18 | 92,20 | -0,08% | - |
| 06.05.2025 | 92,40 | 92,98 | 91,90 | 92,28 | -0,27% | 2,00 |
| 05.05.2025 | 91,73 | 92,78 | 91,13 | 92,53 | 0,82% | - |
| 02.05.2025 | 90,95 | 92,03 | 90,45 | 91,78 | 0,91% | - |
| 30.04.2025 | 89,43 | 91,10 | 89,20 | 90,95 | 1,65% | - |
| 29.04.2025 | 90,30 | 90,40 | 89,10 | 89,48 | -0,91% | - |
| 28.04.2025 | 90,35 | 90,80 | 89,00 | 90,30 | -0,06% | - |
| 25.04.2025 | 90,15 | 90,55 | 89,60 | 90,35 | 0,31% | - |
| 24.04.2025 | 89,30 | 91,25 | 89,05 | 90,08 | 0,87% | - |
| 23.04.2025 | 90,68 | 91,73 | 88,95 | 89,30 | -1,52% | - |
| 22.04.2025 | 89,33 | 90,78 | 88,88 | 90,68 | 1,20% | - |
| 17.04.2025 | 88,45 | 90,35 | 88,45 | 89,60 | 1,30% | - |
| 16.04.2025 | 88,00 | 89,58 | 86,93 | 88,45 | 0,23% | - |
| 15.04.2025 | 86,13 | 88,65 | 85,95 | 88,25 | 2,53% | - |
| 14.04.2025 | 86,48 | 87,08 | 85,28 | 86,08 | -0,43% | 11,00 |
| 11.04.2025 | 84,83 | 86,70 | 82,83 | 86,45 | 1,92% | - |
| 10.04.2025 | 86,90 | 86,90 | 82,35 | 84,83 | -2,44% | - |
| 09.04.2025 | 82,38 | 87,53 | 79,78 | 86,95 | 5,36% | - |
| 08.04.2025 | 84,38 | 86,05 | 81,35 | 82,53 | -2,25% | 2,00 |
| 07.04.2025 | 84,20 | 86,68 | 81,20 | 84,43 | -1,37% | - |
| 04.04.2025 | 88,98 | 90,05 | 85,60 | 85,60 | -3,79% | - |
| 03.04.2025 | 85,25 | 89,88 | 84,08 | 88,98 | 3,16% | - |
| 02.04.2025 | 86,55 | 86,68 | 85,48 | 86,25 | -0,38% | - |
| 01.04.2025 | 87,35 | 87,68 | 86,13 | 86,58 | -0,89% | - |
| 31.03.2025 | 86,90 | 87,45 | 86,28 | 87,35 | 0,17% | - |
| 28.03.2025 | 86,53 | 87,65 | 85,58 | 87,20 | 1,22% | - |
| 27.03.2025 | 85,58 | 86,83 | 85,18 | 86,15 | 0,47% | - |
| 26.03.2025 | 86,48 | 86,65 | 85,55 | 85,75 | -0,81% | - |
| 25.03.2025 | 86,50 | 86,83 | 86,08 | 86,45 | -0,06% | - |
| 24.03.2025 | 87,03 | 87,73 | 86,10 | 86,50 | -0,60% | - |
| 21.03.2025 | 86,78 | 87,30 | 86,40 | 87,03 | 0,20% | - |
| 20.03.2025 | 86,28 | 87,23 | 86,00 | 86,85 | 0,70% | - |
| 19.03.2025 | 86,45 | 86,68 | 85,95 | 86,25 | -0,23% | 2,00 |
| 18.03.2025 | 87,35 | 87,48 | 86,18 | 86,45 | -1,03% | - |
| 17.03.2025 | 85,80 | 87,50 | 85,55 | 87,35 | 1,69% | 2,00 |
| 14.03.2025 | 85,20 | 86,10 | 84,73 | 85,90 | 1,21% | - |
| 13.03.2025 | 85,48 | 85,83 | 84,40 | 84,88 | -0,90% | - |
| 12.03.2025 | 85,70 | 86,78 | 85,05 | 85,65 | 0,18% | - |
| 11.03.2025 | 86,90 | 87,50 | 84,65 | 85,50 | -1,44% | 23,00 |
| 10.03.2025 | 87,50 | 87,63 | 85,95 | 86,75 | -0,89% | - |
| 07.03.2025 | 84,55 | 87,55 | 84,35 | 87,53 | 3,46% | - |
| 06.03.2025 | 84,85 | 85,73 | 83,18 | 84,60 | -0,35% | - |
| 05.03.2025 | 87,93 | 89,28 | 84,50 | 84,90 | -3,30% | - |
| 04.03.2025 | 86,48 | 88,58 | 86,13 | 87,80 | 1,56% | - |
| 03.03.2025 | 90,70 | 90,70 | 86,05 | 86,45 | -4,42% | 30,00 |
| 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% | - |