16,975€
6,09%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,10 | 17,50 | 16,10 | 17,08 | 6,72% | 1.969,00 |
| 01.10.2025 | 15,10 | 16,15 | 15,10 | 16,00 | 3,23% | 5.211,00 |
| 30.09.2025 | 14,80 | 15,50 | 14,50 | 15,50 | 5,08% | 3.856,00 |
| 29.09.2025 | 14,85 | 15,15 | 14,25 | 14,75 | -1,99% | 9.494,00 |
| 26.09.2025 | 15,10 | 15,10 | 14,70 | 15,05 | 0,00% | 2.132,00 |
| 25.09.2025 | 14,70 | 15,60 | 14,70 | 15,05 | -0,99% | 5.137,00 |
| 24.09.2025 | 15,90 | 15,95 | 14,50 | 15,20 | -5,88% | 4.583,00 |
| 23.09.2025 | 15,70 | 16,40 | 15,70 | 16,15 | 2,87% | 3.035,00 |
| 22.09.2025 | 15,20 | 15,80 | 15,20 | 15,70 | 4,32% | 5.655,00 |
| 19.09.2025 | 14,80 | 15,40 | 14,75 | 15,05 | 1,69% | 3.058,00 |
| 18.09.2025 | 14,15 | 15,55 | 14,10 | 14,80 | 4,96% | 7.201,00 |
| 17.09.2025 | 15,45 | 15,45 | 13,85 | 14,10 | -7,24% | 18.149,00 |
| 16.09.2025 | 15,40 | 15,80 | 15,20 | 15,20 | -3,18% | 1.760,00 |
| 15.09.2025 | 16,35 | 16,80 | 15,25 | 15,70 | -3,98% | 6.636,00 |
| 12.09.2025 | 16,90 | 16,90 | 16,35 | 16,35 | -5,90% | 6.582,00 |
| 10.09.2025 | 17,25 | 17,40 | 17,25 | 17,38 | -0,57% | - |
| 09.09.2025 | 17,45 | 17,48 | 17,45 | 17,48 | 0,43% | - |
| 05.09.2025 | 17,55 | 17,60 | 17,25 | 17,40 | -0,85% | 990,00 |
| 04.09.2025 | 17,20 | 17,65 | 17,20 | 17,55 | 0,57% | 1.465,00 |
| 03.09.2025 | 17,10 | 17,45 | 17,10 | 17,45 | 2,05% | 63,00 |
| 02.09.2025 | 17,40 | 17,75 | 17,05 | 17,10 | -2,29% | 4.808,00 |
| 01.09.2025 | 17,05 | 17,55 | 17,05 | 17,50 | 2,64% | 876,00 |
| 29.08.2025 | 17,30 | 17,70 | 17,05 | 17,05 | -0,58% | 6.430,00 |
| 28.08.2025 | 17,75 | 17,75 | 17,05 | 17,15 | -1,44% | 2.005,00 |
| 27.08.2025 | 17,60 | 17,80 | 16,75 | 17,40 | 1,16% | 9.654,00 |
| 26.08.2025 | 17,15 | 17,65 | 17,15 | 17,20 | -2,82% | 3.507,00 |
| 25.08.2025 | 17,50 | 18,00 | 17,15 | 17,70 | 2,31% | 6.010,00 |
| 22.08.2025 | 17,70 | 17,90 | 17,15 | 17,30 | -1,70% | 5.067,00 |
| 21.08.2025 | 17,75 | 17,90 | 17,15 | 17,60 | -1,40% | 3.715,00 |
| 20.08.2025 | 17,30 | 17,95 | 17,10 | 17,85 | 2,00% | 5.917,00 |
| 19.08.2025 | 17,05 | 17,70 | 17,05 | 17,50 | 2,34% | 1.978,00 |
| 18.08.2025 | 17,85 | 17,85 | 17,10 | 17,10 | -1,72% | 3.951,00 |
| 15.08.2025 | 17,85 | 17,90 | 17,40 | 17,40 | -1,14% | 807,00 |
| 14.08.2025 | 17,25 | 17,60 | 17,25 | 17,60 | 1,73% | 2.114,00 |
| 13.08.2025 | 17,65 | 18,15 | 16,95 | 17,30 | -2,54% | 2.433,00 |
| 12.08.2025 | 17,55 | 17,95 | 17,15 | 17,75 | 1,14% | 1.677,00 |
| 11.08.2025 | 17,10 | 17,55 | 17,10 | 17,55 | 1,45% | 2.567,00 |
| 08.08.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 1,17% | 1.012,00 |
| 07.08.2025 | 17,50 | 17,50 | 17,05 | 17,10 | -2,56% | 437,00 |
| 06.08.2025 | 17,75 | 17,75 | 17,00 | 17,55 | -0,28% | 2.922,00 |
| 05.08.2025 | 17,95 | 18,20 | 17,55 | 17,60 | -3,03% | 2.312,00 |
| 04.08.2025 | 17,95 | 18,25 | 17,80 | 18,15 | 0,55% | 1.691,00 |
| 01.08.2025 | 18,60 | 18,60 | 17,85 | 18,05 | -2,43% | 3.737,00 |
| 31.07.2025 | 18,45 | 18,50 | 17,95 | 18,50 | 0,27% | 3.579,00 |
| 30.07.2025 | 17,00 | 18,45 | 17,00 | 18,45 | 9,17% | 24.423,00 |
| 29.07.2025 | 17,05 | 17,05 | 16,80 | 16,90 | -0,88% | 2.109,00 |
| 28.07.2025 | 17,05 | 17,40 | 17,05 | 17,05 | -0,29% | 871,00 |
| 25.07.2025 | 17,15 | 17,40 | 17,10 | 17,10 | -0,87% | 2.192,00 |
| 24.07.2025 | 17,00 | 17,30 | 17,00 | 17,25 | 0,58% | 2.468,00 |
| 23.07.2025 | 17,25 | 17,25 | 17,00 | 17,15 | 0,00% | 1.057,00 |
| 22.07.2025 | 17,20 | 17,20 | 17,15 | 17,15 | -0,58% | 492,00 |
| 21.07.2025 | 17,10 | 17,30 | 17,00 | 17,25 | 1,77% | 2.510,00 |
| 18.07.2025 | 17,20 | 17,20 | 16,95 | 16,95 | -1,74% | 1.141,00 |
| 17.07.2025 | 17,30 | 17,30 | 17,15 | 17,25 | 0,00% | 3.720,00 |
| 16.07.2025 | 17,00 | 17,25 | 17,00 | 17,25 | 2,37% | 418,00 |
| 15.07.2025 | 17,25 | 17,25 | 16,85 | 16,85 | -2,32% | 2.524,00 |
| 14.07.2025 | 17,30 | 17,30 | 17,15 | 17,25 | 0,58% | 2.550,00 |
| 11.07.2025 | 17,25 | 17,25 | 17,15 | 17,15 | -0,58% | 731,00 |
| 10.07.2025 | 17,20 | 17,30 | 17,10 | 17,25 | 0,58% | 1.280,00 |
| 09.07.2025 | 16,85 | 17,30 | 16,85 | 17,15 | 1,78% | 1.691,00 |
| 08.07.2025 | 17,20 | 17,20 | 16,85 | 16,85 | -2,03% | 3.334,00 |
| 07.07.2025 | 17,15 | 17,20 | 17,05 | 17,20 | 0,88% | 513,00 |
| 04.07.2025 | 17,30 | 17,30 | 17,05 | 17,05 | 0,00% | 1.362,00 |
| 03.07.2025 | 17,05 | 17,40 | 17,05 | 17,05 | 0,89% | 771,00 |
| 02.07.2025 | 16,55 | 17,20 | 16,55 | 16,90 | -0,59% | 963,00 |
| 01.07.2025 | 16,95 | 17,20 | 16,95 | 17,00 | -2,86% | 2.016,00 |
| 30.06.2025 | 17,05 | 17,50 | 16,80 | 17,50 | 0,29% | 1.238,00 |
| 27.06.2025 | 17,10 | 17,45 | 16,05 | 17,45 | 0,87% | 2.145,00 |
| 26.06.2025 | 17,60 | 17,90 | 17,10 | 17,30 | -1,42% | 1.931,00 |
| 25.06.2025 | 17,60 | 17,60 | 17,40 | 17,55 | -0,57% | 386,00 |
| 24.06.2025 | 17,20 | 17,65 | 17,20 | 17,65 | 3,22% | 648,00 |
| 23.06.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 0,59% | 210,00 |
| 20.06.2025 | 17,20 | 17,20 | 17,00 | 17,00 | -2,58% | 658,00 |
| 19.06.2025 | 17,30 | 17,50 | 17,30 | 17,45 | 2,65% | 260,00 |
| 18.06.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -2,30% | 1.760,00 |
| 17.06.2025 | 17,30 | 17,55 | 17,30 | 17,40 | -0,29% | 454,00 |
| 16.06.2025 | 17,35 | 17,60 | 17,25 | 17,45 | 0,58% | 5.000,00 |
| 13.06.2025 | 17,40 | 17,55 | 17,35 | 17,35 | -0,86% | 3.155,00 |
| 12.06.2025 | 17,80 | 17,80 | 17,40 | 17,50 | -0,57% | 2.770,00 |
| 11.06.2025 | 17,90 | 17,95 | 17,60 | 17,60 | -2,49% | 2.306,00 |
| 10.06.2025 | 18,05 | 18,10 | 17,80 | 18,05 | 1,69% | 612,00 |
| 09.06.2025 | 17,70 | 17,95 | 17,70 | 17,75 | -0,84% | 557,00 |
| 06.06.2025 | 18,15 | 18,15 | 17,70 | 17,90 | -0,83% | 788,00 |
| 05.06.2025 | 17,75 | 18,10 | 17,75 | 18,05 | 3,44% | 680,00 |
| 04.06.2025 | 17,35 | 17,80 | 17,35 | 17,45 | -0,57% | 828,00 |
| 03.06.2025 | 18,15 | 18,15 | 17,55 | 17,55 | -3,31% | 683,00 |
| 02.06.2025 | 17,90 | 18,30 | 17,40 | 18,15 | 2,54% | 3.011,00 |
| 30.05.2025 | 18,25 | 18,60 | 17,65 | 17,70 | -3,28% | 4.314,00 |
| 29.05.2025 | 18,40 | 18,40 | 17,90 | 18,30 | 0,00% | 442,00 |
| 28.05.2025 | 18,20 | 18,50 | 18,00 | 18,30 | -0,27% | 2.576,00 |
| 27.05.2025 | 17,85 | 18,35 | 17,65 | 18,35 | 2,23% | 3.179,00 |
| 26.05.2025 | 17,65 | 17,95 | 17,25 | 17,95 | 4,06% | 5.854,00 |
| 23.05.2025 | 17,35 | 17,65 | 17,20 | 17,25 | 0,00% | 1.931,00 |
| 22.05.2025 | 17,60 | 17,70 | 17,25 | 17,25 | -1,15% | 1.633,00 |
| 21.05.2025 | 17,35 | 17,50 | 17,35 | 17,45 | 0,58% | 382,00 |
| 20.05.2025 | 17,40 | 17,50 | 17,35 | 17,35 | -0,29% | 2.611,00 |
| 19.05.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 1,46% | 1.917,00 |
| 16.05.2025 | 17,15 | 17,15 | 17,00 | 17,15 | 1,78% | 2.906,00 |
| 15.05.2025 | 17,45 | 17,45 | 16,85 | 16,85 | -3,71% | 1.029,00 |
| 14.05.2025 | 17,45 | 17,50 | 17,15 | 17,50 | 1,74% | 3.576,00 |