61,575€
2,16%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 60,38 | 61,58 | 60,05 | 61,55 | 2,12% | - |
| 05.10.2026 | 59,38 | 60,38 | 58,93 | 60,28 | 1,22% | 65,00 |
| 02.10.2026 | 60,08 | 60,48 | 58,98 | 59,55 | -0,87% | 101,00 |
| 01.10.2026 | 61,78 | 61,93 | 59,88 | 60,08 | -3,30% | 400,00 |
| 30.09.2026 | 63,98 | 63,98 | 62,08 | 62,13 | -1,78% | 10,00 |
| 29.09.2026 | 63,65 | 63,98 | 63,00 | 63,25 | -0,82% | 104,00 |
| 28.09.2026 | 63,83 | 64,45 | 63,23 | 63,78 | -0,47% | 4,00 |
| 25.09.2026 | 64,00 | 64,50 | 63,68 | 64,08 | 0,31% | - |
| 24.09.2026 | 64,35 | 64,78 | 63,73 | 63,88 | -1,16% | - |
| 23.09.2026 | 66,10 | 66,20 | 64,55 | 64,63 | -2,34% | - |
| 22.09.2026 | 65,45 | 66,23 | 65,18 | 66,18 | 1,07% | 1,00 |
| 21.09.2026 | 65,55 | 66,13 | 65,18 | 65,48 | 0,11% | - |
| 18.09.2026 | 66,33 | 66,43 | 65,23 | 65,40 | -1,39% | - |
| 17.09.2026 | 66,10 | 66,85 | 66,10 | 66,33 | 0,49% | - |
| 16.09.2026 | 65,75 | 66,43 | 65,65 | 66,00 | 0,23% | - |
| 15.09.2026 | 65,85 | 65,88 | 65,03 | 65,85 | 0,46% | - |
| 14.09.2026 | 65,55 | 66,08 | 65,53 | 65,55 | -0,46% | - |
| 11.09.2026 | 65,85 | 66,30 | 65,25 | 65,85 | 0,00% | - |
| 10.09.2026 | 66,20 | 66,53 | 65,53 | 65,85 | -0,72% | - |
| 09.09.2026 | 67,10 | 67,23 | 66,20 | 66,33 | -1,15% | 15,00 |
| 08.09.2026 | 67,45 | 67,60 | 66,83 | 67,10 | -0,52% | - |
| 07.09.2026 | 68,25 | 68,50 | 66,88 | 67,45 | -1,03% | - |
| 04.09.2026 | 68,10 | 68,35 | 67,73 | 68,15 | 0,04% | - |
| 03.09.2026 | 67,65 | 68,25 | 67,33 | 68,13 | 1,34% | - |
| 02.09.2026 | 67,30 | 67,93 | 67,18 | 67,23 | -0,33% | - |
| 01.09.2026 | 68,30 | 68,50 | 67,25 | 67,45 | -1,21% | 254,00 |
| 31.08.2026 | 69,58 | 69,98 | 68,28 | 68,28 | -2,36% | - |
| 28.08.2026 | 70,45 | 70,48 | 69,68 | 69,93 | -0,11% | - |
| 27.08.2026 | 71,55 | 71,68 | 69,45 | 70,00 | -1,82% | - |
| 26.08.2026 | 72,03 | 72,55 | 71,20 | 71,30 | -0,80% | - |
| 25.08.2026 | 72,13 | 72,68 | 71,88 | 71,88 | -0,42% | - |
| 24.08.2026 | 72,38 | 72,83 | 71,78 | 72,18 | -0,48% | - |
| 21.08.2026 | 71,73 | 72,78 | 71,55 | 72,53 | 1,33% | - |
| 20.08.2026 | 71,58 | 72,10 | 71,43 | 71,58 | -0,14% | - |
| 19.08.2026 | 71,08 | 71,68 | 70,73 | 71,68 | 0,31% | 17,00 |
| 18.08.2026 | 73,13 | 73,50 | 71,23 | 71,45 | -2,72% | - |
| 17.08.2026 | 74,08 | 74,28 | 73,08 | 73,45 | -0,88% | - |
| 14.08.2026 | 74,18 | 74,30 | 73,88 | 74,10 | -0,20% | - |
| 13.08.2026 | 74,25 | 75,43 | 74,03 | 74,25 | 0,03% | - |
| 12.08.2026 | 74,63 | 75,43 | 73,90 | 74,23 | -0,40% | - |
| 11.08.2026 | 75,18 | 75,18 | 74,28 | 74,53 | -0,23% | - |
| 10.08.2026 | 75,73 | 75,73 | 74,65 | 74,70 | -1,42% | - |
| 07.08.2026 | 74,83 | 75,80 | 74,15 | 75,78 | 1,17% | 7,00 |
| 06.08.2026 | 75,63 | 75,83 | 74,75 | 74,90 | -0,89% | - |
| 05.08.2026 | 75,83 | 76,10 | 75,08 | 75,58 | -0,07% | - |
| 04.08.2026 | 75,90 | 76,13 | 75,48 | 75,63 | -0,23% | - |
| 03.08.2026 | 74,83 | 76,18 | 74,83 | 75,80 | 0,97% | - |
| 31.07.2026 | 75,70 | 76,05 | 74,73 | 75,08 | -0,66% | - |
| 30.07.2026 | 75,60 | 76,53 | 75,33 | 75,58 | -0,13% | - |
| 29.07.2026 | 75,58 | 76,45 | 74,53 | 75,68 | 0,17% | 25,00 |
| 28.07.2026 | 74,83 | 75,73 | 74,70 | 75,55 | 1,04% | - |
| 27.07.2026 | 73,85 | 75,30 | 73,85 | 74,78 | 1,25% | 217,00 |
| 24.07.2026 | 75,38 | 75,90 | 73,70 | 73,85 | -2,48% | - |
| 23.07.2026 | 75,48 | 76,05 | 73,70 | 75,73 | 0,53% | - |
| 22.07.2026 | 75,43 | 76,18 | 74,73 | 75,33 | 0,00% | 40,00 |
| 21.07.2026 | 75,18 | 75,78 | 74,33 | 75,33 | -0,17% | - |
| 20.07.2026 | 74,78 | 75,65 | 74,10 | 75,45 | 1,07% | - |
| 17.07.2026 | 71,83 | 75,05 | 71,83 | 74,65 | 2,75% | 7,00 |
| 16.07.2026 | 73,03 | 73,25 | 72,18 | 72,65 | -0,34% | - |
| 15.07.2026 | 72,33 | 73,08 | 71,53 | 72,90 | 1,21% | - |
| 14.07.2026 | 71,38 | 72,70 | 70,40 | 72,03 | 0,42% | - |
| 13.07.2026 | 72,23 | 72,45 | 70,43 | 71,73 | -0,69% | - |
| 10.07.2026 | 69,73 | 72,53 | 69,58 | 72,23 | 3,55% | - |
| 09.07.2026 | 69,80 | 70,03 | 68,88 | 69,75 | 0,07% | - |
| 08.07.2026 | 70,70 | 70,70 | 68,85 | 69,70 | -1,48% | - |
| 07.07.2026 | 72,45 | 72,45 | 69,73 | 70,75 | -2,92% | - |
| 06.07.2026 | 72,78 | 73,45 | 72,58 | 72,88 | 0,10% | - |
| 03.07.2026 | 73,20 | 73,23 | 72,63 | 72,80 | 0,17% | - |
| 02.07.2026 | 72,03 | 73,00 | 71,53 | 72,68 | 0,87% | - |
| 01.07.2026 | 73,38 | 73,55 | 70,83 | 72,05 | -2,11% | 40,00 |
| 30.06.2026 | 74,78 | 74,78 | 73,38 | 73,60 | -0,81% | - |
| 29.06.2026 | 73,98 | 74,48 | 73,48 | 74,20 | 0,27% | - |
| 26.06.2026 | 73,58 | 74,23 | 72,88 | 74,00 | 0,48% | 331,00 |
| 25.06.2026 | 73,43 | 73,78 | 72,88 | 73,65 | 1,03% | - |
| 24.06.2026 | 71,63 | 73,08 | 71,50 | 72,90 | 1,78% | - |
| 23.06.2026 | 72,10 | 73,10 | 71,55 | 71,63 | -1,95% | - |
| 22.06.2026 | 72,95 | 73,35 | 72,15 | 73,05 | -0,03% | - |
| 19.06.2026 | 72,60 | 73,28 | 72,00 | 73,08 | 0,93% | - |
| 18.06.2026 | 72,90 | 73,60 | 71,55 | 72,40 | -1,30% | - |
| 17.06.2026 | 74,00 | 74,35 | 73,05 | 73,35 | -0,88% | - |
| 16.06.2026 | 73,08 | 74,13 | 72,78 | 74,00 | 1,47% | 1.041,00 |
| 15.06.2026 | 73,95 | 75,75 | 72,50 | 72,93 | -0,85% | - |
| 12.06.2026 | 73,95 | 74,30 | 73,23 | 73,55 | -0,54% | 291,00 |
| 11.06.2026 | 73,08 | 74,20 | 72,70 | 73,95 | 0,75% | - |
| 10.06.2026 | 71,83 | 73,53 | 71,83 | 73,40 | 2,23% | - |
| 09.06.2026 | 71,13 | 72,75 | 70,83 | 71,80 | 1,63% | 80,00 |
| 08.06.2026 | 71,18 | 71,75 | 70,53 | 70,65 | -0,91% | - |
| 05.06.2026 | 70,70 | 72,43 | 70,70 | 71,30 | 0,35% | 305,00 |
| 04.06.2026 | 70,43 | 71,28 | 70,28 | 71,05 | 0,89% | - |
| 03.06.2026 | 72,55 | 72,75 | 70,40 | 70,43 | -2,59% | 30,00 |
| 02.06.2026 | 73,03 | 73,45 | 72,30 | 72,30 | -1,09% | - |
| 01.06.2026 | 73,25 | 73,60 | 72,23 | 73,10 | -0,20% | 292,00 |
| 29.05.2026 | 73,00 | 73,58 | 72,78 | 73,25 | 0,76% | - |
| 28.05.2026 | 71,73 | 73,13 | 71,73 | 72,70 | -0,82% | - |
| 27.05.2026 | 72,85 | 73,75 | 72,83 | 73,30 | 0,76% | - |
| 26.05.2026 | 72,98 | 73,53 | 72,63 | 72,75 | -0,14% | 27,00 |
| 25.05.2026 | 73,90 | 73,90 | 72,85 | 72,85 | 0,97% | - |
| 22.05.2026 | 73,58 | 73,70 | 72,08 | 72,15 | -1,74% | - |
| 21.05.2026 | 72,48 | 73,78 | 72,08 | 73,43 | 1,66% | - |
| 20.05.2026 | 71,58 | 72,80 | 71,55 | 72,23 | 0,45% | 21,00 |