75,950€
1,10%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 75,35 | 76,20 | 75,30 | 75,75 | 0,83% | - |
| 19.02.2026 | 74,63 | 75,28 | 74,28 | 75,13 | 0,81% | - |
| 18.02.2026 | 76,50 | 76,58 | 74,25 | 74,53 | -1,68% | 100,00 |
| 17.02.2026 | 75,78 | 76,88 | 74,95 | 75,80 | 0,03% | 100,00 |
| 16.02.2026 | 74,33 | 76,33 | 74,28 | 75,78 | 1,78% | 300,00 |
| 13.02.2026 | 74,83 | 75,13 | 73,88 | 74,45 | -0,90% | 28,00 |
| 12.02.2026 | 78,25 | 78,33 | 72,85 | 75,13 | -3,84% | 394,00 |
| 11.02.2026 | 79,80 | 79,85 | 77,43 | 78,13 | -2,16% | 498,00 |
| 10.02.2026 | 79,53 | 80,03 | 78,40 | 79,85 | 0,38% | 220,00 |
| 09.02.2026 | 79,10 | 79,63 | 78,35 | 79,55 | 0,92% | - |
| 06.02.2026 | 78,08 | 79,23 | 77,90 | 78,83 | 0,80% | - |
| 05.02.2026 | 78,85 | 79,23 | 77,78 | 78,20 | -0,54% | 99,00 |
| 04.02.2026 | 77,48 | 79,75 | 77,48 | 78,63 | 1,71% | - |
| 03.02.2026 | 77,85 | 78,23 | 77,00 | 77,30 | -0,29% | - |
| 02.02.2026 | 76,90 | 78,38 | 76,35 | 77,53 | 0,58% | - |
| 30.01.2026 | 78,35 | 78,45 | 76,88 | 77,08 | -0,32% | - |
| 29.01.2026 | 77,85 | 78,13 | 77,18 | 77,33 | -0,23% | - |
| 28.01.2026 | 76,88 | 77,60 | 76,73 | 77,50 | 0,55% | 99,00 |
| 27.01.2026 | 77,58 | 77,80 | 76,83 | 77,08 | -0,64% | - |
| 26.01.2026 | 77,45 | 78,03 | 75,95 | 77,58 | 0,42% | 10,00 |
| 23.01.2026 | 77,83 | 77,85 | 77,03 | 77,25 | -0,61% | 37,00 |
| 22.01.2026 | 79,30 | 79,63 | 77,68 | 77,73 | -1,92% | - |
| 21.01.2026 | 77,50 | 79,45 | 77,18 | 79,25 | 2,46% | 12,00 |
| 20.01.2026 | 78,95 | 79,18 | 77,03 | 77,35 | -2,00% | 10,00 |
| 19.01.2026 | 79,75 | 79,75 | 78,23 | 78,93 | -1,19% | - |
| 16.01.2026 | 79,55 | 80,15 | 79,33 | 79,88 | 0,44% | - |
| 15.01.2026 | 79,40 | 79,98 | 78,88 | 79,53 | 0,63% | - |
| 14.01.2026 | 79,80 | 80,30 | 78,23 | 79,03 | -1,03% | - |
| 13.01.2026 | 80,88 | 80,95 | 79,68 | 79,85 | -1,15% | - |
| 12.01.2026 | 81,28 | 81,50 | 80,45 | 80,78 | -0,65% | - |
| 09.01.2026 | 82,18 | 82,23 | 80,63 | 81,30 | -0,97% | - |
| 08.01.2026 | 82,68 | 82,83 | 81,25 | 82,10 | -0,82% | - |
| 07.01.2026 | 79,58 | 83,18 | 79,55 | 82,78 | 3,96% | - |
| 06.01.2026 | 79,90 | 80,20 | 78,83 | 79,63 | -0,28% | - |
| 05.01.2026 | 80,30 | 80,80 | 79,10 | 79,85 | -0,59% | - |
| 02.01.2026 | 80,78 | 81,03 | 79,95 | 80,33 | -0,59% | 12,00 |
| 30.12.2025 | 80,53 | 80,80 | 80,33 | 80,80 | 0,28% | - |
| 29.12.2025 | 79,73 | 80,88 | 79,65 | 80,58 | 1,13% | 25,00 |
| 23.12.2025 | 79,80 | 80,35 | 79,63 | 79,68 | -0,16% | - |
| 22.12.2025 | 79,68 | 79,95 | 79,03 | 79,80 | 0,85% | - |
| 19.12.2025 | 79,95 | 80,25 | 79,08 | 79,13 | -1,12% | - |
| 18.12.2025 | 79,08 | 80,30 | 79,08 | 80,03 | 1,14% | - |
| 17.12.2025 | 79,88 | 80,05 | 78,78 | 79,13 | -0,88% | - |
| 16.12.2025 | 79,13 | 79,93 | 78,70 | 79,83 | 0,63% | - |
| 15.12.2025 | 79,68 | 80,40 | 79,28 | 79,33 | -0,25% | - |
| 12.12.2025 | 79,78 | 79,98 | 79,05 | 79,53 | -0,28% | - |
| 11.12.2025 | 79,18 | 79,78 | 78,53 | 79,75 | 0,66% | - |
| 10.12.2025 | 79,03 | 79,33 | 78,65 | 79,23 | 0,06% | - |
| 09.12.2025 | 79,08 | 79,63 | 78,90 | 79,18 | 0,09% | - |
| 08.12.2025 | 79,43 | 79,55 | 78,90 | 79,10 | -0,50% | 160,00 |
| 05.12.2025 | 80,23 | 80,35 | 79,40 | 79,50 | -1,30% | - |
| 04.12.2025 | 79,25 | 81,45 | 79,25 | 80,55 | 1,64% | - |
| 03.12.2025 | 79,68 | 79,90 | 78,83 | 79,25 | -0,60% | 35,00 |
| 02.12.2025 | 79,75 | 80,28 | 79,45 | 79,73 | -0,25% | - |
| 01.12.2025 | 79,98 | 80,20 | 79,40 | 79,93 | -0,12% | 21,00 |
| 28.11.2025 | 79,48 | 80,13 | 79,43 | 80,03 | 0,69% | - |
| 27.11.2025 | 78,93 | 79,78 | 78,75 | 79,48 | 0,60% | - |
| 26.11.2025 | 79,23 | 79,55 | 77,88 | 79,00 | 0,00% | - |
| 25.11.2025 | 78,23 | 79,45 | 77,83 | 79,00 | 0,99% | 19,00 |
| 24.11.2025 | 79,25 | 79,30 | 76,95 | 78,23 | -0,51% | 12,00 |
| 21.11.2025 | 77,18 | 78,85 | 77,13 | 78,63 | 1,85% | - |
| 20.11.2025 | 79,55 | 80,03 | 77,13 | 77,20 | -2,62% | 10,00 |
| 19.11.2025 | 79,48 | 79,65 | 78,83 | 79,28 | -0,72% | - |
| 18.11.2025 | 79,30 | 79,88 | 78,70 | 79,85 | 0,28% | 15,00 |
| 17.11.2025 | 80,30 | 80,98 | 79,63 | 79,63 | -0,66% | - |
| 14.11.2025 | 81,53 | 81,80 | 80,15 | 80,15 | -1,57% | - |
| 13.11.2025 | 81,63 | 82,43 | 81,28 | 81,43 | 0,34% | - |
| 12.11.2025 | 81,20 | 81,20 | 81,15 | 81,15 | -0,06% | - |
| 11.11.2025 | 80,03 | 81,28 | 79,90 | 81,20 | 1,53% | - |
| 10.11.2025 | 80,58 | 81,13 | 79,40 | 79,98 | -0,12% | - |
| 07.11.2025 | 80,00 | 80,30 | 79,38 | 80,08 | 0,19% | 2,00 |
| 06.11.2025 | 79,78 | 80,20 | 79,50 | 79,93 | -0,34% | - |
| 05.11.2025 | 79,48 | 80,43 | 79,13 | 80,20 | 0,91% | - |
| 04.11.2025 | 80,08 | 80,30 | 79,18 | 79,48 | -0,81% | 2,00 |
| 03.11.2025 | 80,58 | 80,65 | 79,98 | 80,13 | -0,47% | 2,00 |
| 31.10.2025 | 81,90 | 82,08 | 80,33 | 80,50 | -1,98% | - |
| 30.10.2025 | 81,35 | 82,13 | 80,75 | 82,13 | 0,89% | - |
| 29.10.2025 | 81,38 | 82,10 | 80,93 | 81,40 | -0,06% | - |
| 28.10.2025 | 82,73 | 83,00 | 81,38 | 81,45 | -1,48% | - |
| 27.10.2025 | 82,45 | 83,18 | 81,80 | 82,68 | 0,21% | - |
| 24.10.2025 | 83,25 | 83,63 | 81,58 | 82,50 | -0,90% | - |
| 23.10.2025 | 83,13 | 83,58 | 82,98 | 83,25 | 0,63% | - |
| 22.10.2025 | 82,80 | 83,48 | 82,65 | 82,73 | -0,42% | - |
| 21.10.2025 | 82,80 | 83,40 | 82,28 | 83,08 | 0,33% | - |
| 20.10.2025 | 82,48 | 82,88 | 81,68 | 82,80 | 0,45% | - |
| 17.10.2025 | 82,08 | 82,53 | 81,30 | 82,43 | 0,40% | - |
| 16.10.2025 | 82,03 | 82,83 | 81,15 | 82,10 | 0,71% | 173,00 |
| 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% | - |