89,625€
1,33%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |