73,125€
0,58%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 70,85 | 72,48 | 70,85 | 71,90 | 1,02% | - |
| 18.05.2026 | 70,65 | 71,73 | 70,08 | 71,18 | 0,28% | - |
| 15.05.2026 | 71,25 | 71,45 | 70,65 | 70,98 | -0,80% | - |
| 14.05.2026 | 71,93 | 72,23 | 71,40 | 71,55 | -0,21% | - |
| 13.05.2026 | 72,38 | 72,60 | 70,90 | 71,70 | -0,69% | - |
| 12.05.2026 | 72,63 | 72,88 | 71,83 | 72,20 | -1,03% | - |
| 11.05.2026 | 73,15 | 73,23 | 72,63 | 72,95 | -0,07% | - |
| 08.05.2026 | 73,15 | 73,50 | 72,83 | 73,00 | -0,31% | - |
| 07.05.2026 | 73,73 | 74,00 | 72,95 | 73,23 | -0,64% | - |
| 06.05.2026 | 72,15 | 74,55 | 72,15 | 73,70 | 2,08% | - |
| 05.05.2026 | 72,35 | 72,95 | 71,83 | 72,20 | 0,03% | - |
| 04.05.2026 | 71,93 | 72,63 | 71,65 | 72,18 | 0,24% | - |
| 30.04.2026 | 71,00 | 72,20 | 70,63 | 72,00 | 1,02% | - |
| 29.04.2026 | 72,23 | 72,53 | 71,15 | 71,28 | -1,21% | - |
| 28.04.2026 | 71,85 | 72,28 | 71,63 | 72,15 | 0,24% | - |
| 27.04.2026 | 72,55 | 72,75 | 71,78 | 71,98 | -0,72% | - |
| 24.04.2026 | 71,85 | 73,10 | 71,85 | 72,50 | 0,94% | 2,00 |
| 23.04.2026 | 72,93 | 73,13 | 71,20 | 71,83 | -1,24% | - |
| 22.04.2026 | 72,03 | 72,90 | 71,98 | 72,73 | 0,97% | - |
| 21.04.2026 | 72,95 | 74,18 | 71,88 | 72,03 | -0,86% | - |
| 20.04.2026 | 73,43 | 73,55 | 72,15 | 72,65 | -0,95% | - |
| 17.04.2026 | 72,48 | 74,13 | 72,48 | 73,35 | 1,38% | - |
| 16.04.2026 | 72,70 | 73,33 | 72,25 | 72,35 | -0,34% | - |
| 15.04.2026 | 71,73 | 72,75 | 71,55 | 72,60 | 0,83% | - |
| 14.04.2026 | 71,58 | 72,15 | 70,83 | 72,00 | 0,70% | 1,00 |
| 13.04.2026 | 70,05 | 71,58 | 69,58 | 71,50 | 1,63% | 3,00 |
| 10.04.2026 | 70,98 | 71,25 | 70,20 | 70,35 | -0,81% | 10,00 |
| 09.04.2026 | 71,58 | 71,68 | 70,08 | 70,93 | -0,87% | - |
| 08.04.2026 | 68,95 | 72,20 | 68,95 | 71,55 | 4,30% | - |
| 07.04.2026 | 69,83 | 70,55 | 68,50 | 68,60 | -1,82% | 8,00 |
| 02.04.2026 | 68,93 | 69,95 | 67,53 | 69,88 | 1,75% | - |
| 01.04.2026 | 68,95 | 69,58 | 68,20 | 68,68 | 0,07% | - |
| 31.03.2026 | 67,10 | 69,08 | 67,10 | 68,63 | 2,16% | - |
| 30.03.2026 | 65,05 | 67,65 | 64,98 | 67,18 | 3,23% | - |
| 27.03.2026 | 65,95 | 66,38 | 64,98 | 65,08 | -1,33% | - |
| 26.03.2026 | 65,70 | 66,83 | 65,33 | 65,95 | -0,15% | - |
| 25.03.2026 | 67,13 | 67,45 | 65,95 | 66,05 | -0,38% | 15,00 |
| 24.03.2026 | 66,25 | 67,25 | 65,75 | 66,30 | -0,41% | - |
| 23.03.2026 | 66,60 | 67,78 | 64,78 | 66,58 | -0,93% | 10,00 |
| 20.03.2026 | 69,10 | 69,70 | 66,88 | 67,20 | -2,82% | - |
| 19.03.2026 | 68,63 | 69,48 | 68,28 | 69,15 | 0,80% | - |
| 18.03.2026 | 70,10 | 70,83 | 68,55 | 68,60 | -2,21% | - |
| 17.03.2026 | 69,38 | 70,50 | 69,13 | 70,15 | 0,72% | 1,00 |
| 16.03.2026 | 68,93 | 70,33 | 68,65 | 69,65 | 1,35% | - |
| 13.03.2026 | 68,85 | 69,50 | 68,15 | 68,73 | 0,22% | - |
| 12.03.2026 | 69,33 | 69,78 | 68,48 | 68,58 | -1,97% | 125,00 |
| 11.03.2026 | 69,95 | 70,40 | 69,13 | 69,95 | -0,11% | 50,00 |
| 10.03.2026 | 71,23 | 71,48 | 69,50 | 70,03 | -4,99% | 950,00 |
| 09.03.2026 | 73,50 | 74,95 | 71,15 | 73,70 | 0,00% | 37,00 |
| 06.03.2026 | 74,33 | 74,78 | 72,93 | 73,70 | -0,07% | 250,00 |
| 05.03.2026 | 74,60 | 75,48 | 73,48 | 73,75 | -1,63% | - |
| 04.03.2026 | 75,15 | 75,28 | 73,58 | 74,98 | -0,30% | 120,00 |
| 03.03.2026 | 77,23 | 77,23 | 74,18 | 75,20 | -2,78% | 500,00 |
| 02.03.2026 | 77,10 | 78,10 | 76,45 | 77,35 | -1,53% | 175,00 |
| 27.02.2026 | 77,53 | 78,63 | 76,85 | 78,55 | 1,72% | - |
| 26.02.2026 | 76,98 | 77,78 | 76,80 | 77,23 | 0,36% | 250,00 |
| 25.02.2026 | 76,43 | 77,53 | 76,05 | 76,95 | 0,72% | - |
| 24.02.2026 | 76,78 | 77,30 | 76,05 | 76,40 | -0,71% | 14,00 |
| 23.02.2026 | 75,98 | 76,95 | 75,43 | 76,95 | 1,58% | - |
| 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% | - |