13,900€
-4,79%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 14,60 | 14,65 | 14,15 | 14,60 | -1,68% | 8.905,00 |
| 17.03.2026 | 14,75 | 14,85 | 14,15 | 14,85 | 4,58% | 6.280,00 |
| 16.03.2026 | 15,00 | 15,05 | 14,20 | 14,20 | -2,07% | 4.566,00 |
| 13.03.2026 | 14,25 | 14,65 | 14,20 | 14,50 | -0,68% | 7.106,00 |
| 12.03.2026 | 14,10 | 14,75 | 14,10 | 14,60 | -0,68% | 6.129,00 |
| 11.03.2026 | 14,40 | 14,70 | 14,00 | 14,70 | 0,68% | 4.071,00 |
| 10.03.2026 | 14,80 | 15,00 | 14,60 | 14,60 | -3,95% | 837,00 |
| 09.03.2026 | 14,80 | 15,20 | 14,35 | 15,20 | 1,67% | 2.316,00 |
| 06.03.2026 | 14,55 | 14,95 | 14,55 | 14,95 | 4,55% | 322,00 |
| 05.03.2026 | 15,10 | 15,15 | 14,30 | 14,30 | -4,03% | 3.790,00 |
| 04.03.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 1,02% | 559,00 |
| 03.03.2026 | 14,70 | 14,75 | 14,65 | 14,75 | 0,00% | 2.667,00 |
| 02.03.2026 | 14,80 | 15,15 | 14,60 | 14,75 | -4,22% | 3.042,00 |
| 27.02.2026 | 14,70 | 15,40 | 14,70 | 15,40 | 4,05% | 659,00 |
| 26.02.2026 | 15,00 | 15,05 | 14,70 | 14,80 | -3,27% | 2.527,00 |
| 25.02.2026 | 14,95 | 15,30 | 14,75 | 15,30 | 2,68% | 1.403,00 |
| 24.02.2026 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | 2.112,00 |
| 23.02.2026 | 15,10 | 15,50 | 14,65 | 15,00 | 1,35% | 2.461,00 |
| 20.02.2026 | 15,05 | 15,25 | 14,80 | 14,80 | -0,67% | 4.000,00 |
| 19.02.2026 | 15,20 | 15,25 | 14,90 | 14,90 | -1,97% | 818,00 |
| 18.02.2026 | 15,60 | 15,60 | 15,20 | 15,20 | -0,65% | 949,00 |
| 17.02.2026 | 15,45 | 15,50 | 15,20 | 15,30 | -1,61% | 929,00 |
| 16.02.2026 | 15,25 | 15,55 | 15,25 | 15,55 | 0,97% | 144,00 |
| 13.02.2026 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | 1.700,00 |
| 12.02.2026 | 15,45 | 15,70 | 15,40 | 15,50 | -1,90% | 8.032,00 |
| 11.02.2026 | 15,70 | 16,00 | 15,60 | 15,80 | 0,00% | 6.866,00 |
| 10.02.2026 | 15,15 | 16,00 | 15,15 | 15,80 | 3,61% | 6.464,00 |
| 09.02.2026 | 15,10 | 15,60 | 14,35 | 15,25 | 0,99% | 6.025,00 |
| 06.02.2026 | 14,90 | 15,20 | 14,70 | 15,10 | 1,34% | 1.362,00 |
| 05.02.2026 | 14,70 | 15,20 | 14,55 | 14,90 | 1,36% | 1.451,00 |
| 04.02.2026 | 15,25 | 15,25 | 14,55 | 14,70 | -5,47% | 2.667,00 |
| 03.02.2026 | 15,90 | 15,90 | 15,35 | 15,55 | -0,32% | 809,00 |
| 02.02.2026 | 15,05 | 16,00 | 15,05 | 15,60 | 2,30% | 1.166,00 |
| 30.01.2026 | 15,15 | 15,45 | 15,00 | 15,25 | 0,00% | 1.057,00 |
| 29.01.2026 | 15,70 | 15,95 | 15,25 | 15,25 | -3,48% | 1.852,00 |
| 28.01.2026 | 14,40 | 16,60 | 14,40 | 15,80 | 9,34% | 19.204,00 |
| 27.01.2026 | 15,15 | 15,15 | 14,40 | 14,45 | -2,69% | 1.741,00 |
| 26.01.2026 | 14,90 | 15,20 | 14,70 | 14,85 | 0,68% | 1.549,00 |
| 23.01.2026 | 14,90 | 15,00 | 14,60 | 14,75 | -1,01% | 256,00 |
| 22.01.2026 | 14,60 | 15,05 | 14,55 | 14,90 | 2,05% | 1.433,00 |
| 21.01.2026 | 14,30 | 14,60 | 14,20 | 14,60 | 2,10% | 2.309,00 |
| 20.01.2026 | 14,75 | 15,00 | 14,30 | 14,30 | -3,05% | 1.564,00 |
| 19.01.2026 | 14,80 | 14,90 | 14,60 | 14,75 | -3,28% | 3.629,00 |
| 16.01.2026 | 14,95 | 15,30 | 14,95 | 15,25 | 2,01% | 709,00 |
| 15.01.2026 | 15,15 | 15,30 | 14,85 | 14,95 | -1,32% | 1.075,00 |
| 14.01.2026 | 15,00 | 15,30 | 15,00 | 15,15 | -1,94% | 1.011,00 |
| 13.01.2026 | 14,95 | 15,45 | 14,80 | 15,45 | 5,46% | 684,00 |
| 12.01.2026 | 14,90 | 15,20 | 14,65 | 14,65 | -2,33% | 4.531,00 |
| 09.01.2026 | 14,75 | 15,00 | 14,75 | 15,00 | 1,69% | 1.271,00 |
| 08.01.2026 | 14,95 | 14,95 | 14,60 | 14,75 | -3,28% | 4.044,00 |
| 07.01.2026 | 15,15 | 15,25 | 15,00 | 15,25 | 0,66% | 450,00 |
| 06.01.2026 | 14,60 | 15,25 | 14,60 | 15,15 | 3,77% | 1.267,00 |
| 05.01.2026 | 14,45 | 14,60 | 14,30 | 14,60 | 2,10% | 2.256,00 |
| 02.01.2026 | 14,20 | 14,45 | 14,20 | 14,30 | -0,69% | 2.068,00 |
| 30.12.2025 | 14,30 | 14,40 | 14,20 | 14,40 | 2,49% | 1.382,00 |
| 29.12.2025 | 14,40 | 14,55 | 13,85 | 14,05 | -3,10% | 18.115,00 |
| 23.12.2025 | 15,05 | 15,05 | 14,45 | 14,50 | -2,03% | 776,00 |
| 22.12.2025 | 14,70 | 15,00 | 14,70 | 14,80 | -0,67% | 810,00 |
| 19.12.2025 | 14,90 | 15,10 | 14,90 | 14,90 | 0,00% | 1.550,00 |
| 18.12.2025 | 15,05 | 15,10 | 14,90 | 14,90 | 0,00% | 4.218,00 |
| 17.12.2025 | 14,85 | 15,15 | 14,85 | 14,90 | -1,00% | 3.437,00 |
| 16.12.2025 | 15,05 | 15,05 | 14,85 | 15,05 | 0,33% | 1.021,00 |
| 15.12.2025 | 14,60 | 15,05 | 14,60 | 15,00 | -0,99% | 2.519,00 |
| 12.12.2025 | 15,05 | 15,15 | 14,90 | 15,15 | 1,00% | 1.284,00 |
| 11.12.2025 | 14,80 | 15,00 | 14,75 | 15,00 | 1,35% | 2.571,00 |
| 10.12.2025 | 14,55 | 14,95 | 14,55 | 14,80 | 0,00% | 942,00 |
| 09.12.2025 | 14,60 | 14,90 | 14,60 | 14,80 | 1,02% | 969,00 |
| 08.12.2025 | 15,05 | 15,05 | 14,65 | 14,65 | -2,66% | 1.054,00 |
| 05.12.2025 | 14,40 | 15,05 | 14,35 | 15,05 | 3,44% | 5.315,00 |
| 04.12.2025 | 15,20 | 15,45 | 14,25 | 14,55 | -2,68% | 5.226,00 |
| 03.12.2025 | 15,20 | 15,75 | 14,95 | 14,95 | -1,97% | 7.134,00 |
| 02.12.2025 | 14,80 | 15,50 | 14,55 | 15,25 | 5,17% | 5.781,00 |
| 01.12.2025 | 15,00 | 15,70 | 14,35 | 14,50 | -3,01% | 6.564,00 |
| 28.11.2025 | 14,50 | 15,20 | 13,80 | 14,95 | 4,55% | 8.115,00 |
| 27.11.2025 | 14,75 | 15,20 | 13,80 | 14,30 | -3,05% | 9.323,00 |
| 26.11.2025 | 14,25 | 14,75 | 14,20 | 14,75 | 3,51% | 1.337,00 |
| 25.11.2025 | 14,15 | 14,35 | 14,00 | 14,25 | 3,26% | 584,00 |
| 24.11.2025 | 14,05 | 14,05 | 13,70 | 13,80 | -0,72% | 4.184,00 |
| 21.11.2025 | 13,90 | 14,00 | 13,75 | 13,90 | 1,09% | 1.320,00 |
| 20.11.2025 | 14,10 | 14,35 | 13,75 | 13,75 | -0,72% | 4.049,00 |
| 19.11.2025 | 13,60 | 14,25 | 13,60 | 13,85 | 0,73% | 6.915,00 |
| 18.11.2025 | 13,70 | 14,35 | 13,35 | 13,75 | -1,79% | 5.732,00 |
| 17.11.2025 | 14,30 | 14,50 | 14,00 | 14,00 | -1,41% | 1.112,00 |
| 14.11.2025 | 13,40 | 14,65 | 13,40 | 14,20 | 5,19% | 6.527,00 |
| 13.11.2025 | 13,75 | 14,35 | 13,45 | 13,50 | -0,37% | 4.397,00 |
| 12.11.2025 | 14,55 | 14,55 | 13,40 | 13,55 | -4,58% | 16.771,00 |
| 11.11.2025 | 14,60 | 14,80 | 12,85 | 14,20 | -3,07% | 7.420,00 |
| 10.11.2025 | 14,85 | 14,85 | 14,25 | 14,65 | 0,34% | 4.099,00 |
| 07.11.2025 | 15,75 | 16,20 | 14,45 | 14,60 | -7,01% | 3.722,00 |
| 06.11.2025 | 15,70 | 15,80 | 15,15 | 15,70 | 2,95% | 1.484,00 |
| 05.11.2025 | 15,65 | 15,65 | 15,25 | 15,25 | -3,17% | 526,00 |
| 04.11.2025 | 15,65 | 15,95 | 15,60 | 15,75 | -0,63% | 546,00 |
| 03.11.2025 | 16,00 | 16,15 | 15,85 | 15,85 | 0,00% | 162,00 |
| 31.10.2025 | 15,85 | 16,10 | 15,85 | 15,85 | 0,00% | 890,00 |
| 30.10.2025 | 15,60 | 15,85 | 15,60 | 15,85 | -0,63% | 350,00 |
| 29.10.2025 | 15,85 | 16,00 | 15,80 | 15,95 | 0,00% | 1.807,00 |
| 28.10.2025 | 15,60 | 15,95 | 15,60 | 15,95 | 2,24% | 512,00 |
| 27.10.2025 | 15,65 | 16,15 | 15,60 | 15,60 | -1,27% | 751,00 |
| 24.10.2025 | 16,05 | 16,05 | 15,80 | 15,80 | 0,64% | 730,00 |
| 23.10.2025 | 16,20 | 16,20 | 15,70 | 15,70 | -1,57% | 720,00 |