16,550€
0,61%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 16,38 | 16,53 | 16,28 | 16,53 | 0,46% | 1.599,00 |
01.04.2025 | 16,25 | 16,55 | 16,15 | 16,45 | 2,81% | 5.919,00 |
31.03.2025 | 15,80 | 16,15 | 15,80 | 16,00 | 1,59% | 5.120,00 |
28.03.2025 | 15,50 | 15,80 | 15,30 | 15,75 | 1,29% | 2.791,00 |
27.03.2025 | 15,80 | 15,85 | 15,45 | 15,55 | -2,81% | 2.725,00 |
26.03.2025 | 15,10 | 16,20 | 15,10 | 16,00 | 5,96% | 3.705,00 |
25.03.2025 | 14,50 | 15,50 | 14,35 | 15,10 | 2,72% | 4.696,00 |
24.03.2025 | 16,20 | 16,20 | 13,50 | 14,70 | -9,26% | 6.650,00 |
21.03.2025 | 16,25 | 16,25 | 16,00 | 16,20 | 1,25% | 1.247,00 |
20.03.2025 | 16,35 | 16,35 | 16,00 | 16,00 | -2,44% | 5.728,00 |
19.03.2025 | 16,25 | 16,45 | 16,00 | 16,40 | 0,92% | 12.911,00 |
18.03.2025 | 16,20 | 16,25 | 15,95 | 16,25 | 0,00% | 5.872,00 |
17.03.2025 | 15,85 | 16,25 | 15,55 | 16,25 | 4,50% | 6.879,00 |
14.03.2025 | 15,10 | 15,95 | 14,40 | 15,55 | 2,98% | 12.491,00 |
13.03.2025 | 14,85 | 15,10 | 14,25 | 15,10 | 3,07% | 7.582,00 |
12.03.2025 | 14,30 | 14,65 | 14,30 | 14,65 | 1,74% | 7.051,00 |
11.03.2025 | 14,55 | 14,60 | 14,05 | 14,40 | 1,41% | 4.043,00 |
10.03.2025 | 14,55 | 14,55 | 14,20 | 14,20 | -3,07% | 1.853,00 |
07.03.2025 | 14,00 | 14,65 | 14,00 | 14,65 | 1,38% | 1.770,00 |
06.03.2025 | 14,25 | 14,80 | 14,25 | 14,45 | 1,40% | 10.265,00 |
05.03.2025 | 13,60 | 14,40 | 13,60 | 14,25 | 5,56% | 7.859,00 |
04.03.2025 | 13,45 | 13,50 | 13,30 | 13,50 | 1,50% | 1.130,00 |
03.03.2025 | 13,00 | 13,65 | 13,00 | 13,30 | 0,76% | 1.124,00 |
28.02.2025 | 13,20 | 13,30 | 13,20 | 13,20 | -0,38% | 2.378,00 |
27.02.2025 | 13,75 | 13,75 | 13,25 | 13,25 | -1,49% | 1.068,00 |
26.02.2025 | 13,60 | 13,60 | 13,45 | 13,45 | -0,37% | 1.446,00 |
25.02.2025 | 13,55 | 13,55 | 13,35 | 13,50 | 0,75% | 3.119,00 |
24.02.2025 | 13,20 | 13,60 | 13,15 | 13,40 | 1,52% | 4.615,00 |
21.02.2025 | 13,25 | 13,40 | 13,05 | 13,20 | -0,75% | 1.664,00 |
20.02.2025 | 13,20 | 13,35 | 13,20 | 13,30 | 0,38% | 638,00 |
19.02.2025 | 13,20 | 13,40 | 13,20 | 13,25 | -1,85% | 1.381,00 |
18.02.2025 | 13,30 | 13,50 | 13,25 | 13,50 | 2,27% | 602,00 |
17.02.2025 | 13,05 | 13,40 | 13,05 | 13,20 | -1,49% | 2.295,00 |
14.02.2025 | 13,40 | 13,40 | 13,00 | 13,40 | -0,74% | 2.263,00 |
13.02.2025 | 13,30 | 13,50 | 13,25 | 13,50 | -0,37% | 469,00 |
12.02.2025 | 13,20 | 13,55 | 13,20 | 13,55 | 2,65% | 861,00 |
11.02.2025 | 13,30 | 13,55 | 13,20 | 13,20 | -0,38% | 851,00 |
10.02.2025 | 13,35 | 13,35 | 13,20 | 13,25 | -0,75% | 3.354,00 |
07.02.2025 | 13,15 | 13,35 | 13,15 | 13,35 | 1,14% | 1.412,00 |
06.02.2025 | 13,15 | 13,30 | 13,15 | 13,20 | 0,38% | 2.009,00 |
05.02.2025 | 13,35 | 13,40 | 13,15 | 13,15 | 0,38% | 931,00 |
04.02.2025 | 13,05 | 13,15 | 12,85 | 13,10 | 1,95% | 1.596,00 |
03.02.2025 | 13,20 | 13,35 | 12,70 | 12,85 | -2,65% | 4.558,00 |
31.01.2025 | 13,25 | 13,25 | 13,20 | 13,20 | 0,00% | 2.836,00 |
30.01.2025 | 13,35 | 13,35 | 13,20 | 13,20 | -0,75% | 690,00 |
29.01.2025 | 13,30 | 13,30 | 13,20 | 13,30 | 0,38% | 2.565,00 |
28.01.2025 | 13,20 | 13,30 | 13,20 | 13,25 | 0,38% | 3.325,00 |
27.01.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -1,12% | 4.702,00 |
24.01.2025 | 13,25 | 13,45 | 13,25 | 13,35 | 0,75% | 1.738,00 |
23.01.2025 | 13,30 | 13,45 | 13,20 | 13,25 | 0,00% | 3.871,00 |
22.01.2025 | 13,25 | 13,30 | 13,20 | 13,25 | 0,00% | 3.067,00 |
21.01.2025 | 13,45 | 13,45 | 13,25 | 13,25 | -0,38% | 1.310,00 |
20.01.2025 | 13,25 | 13,50 | 13,25 | 13,30 | -0,37% | 3.283,00 |
17.01.2025 | 13,90 | 13,90 | 13,35 | 13,35 | -2,20% | 2.630,00 |
16.01.2025 | 13,20 | 14,10 | 13,15 | 13,65 | 2,25% | 2.944,00 |
15.01.2025 | 13,45 | 13,50 | 13,25 | 13,35 | -0,74% | 3.723,00 |
14.01.2025 | 13,30 | 13,50 | 13,30 | 13,45 | 1,13% | 806,00 |
13.01.2025 | 13,95 | 13,95 | 13,30 | 13,30 | -1,85% | 3.305,00 |
10.01.2025 | 13,35 | 13,65 | 13,35 | 13,55 | 1,12% | 885,00 |
09.01.2025 | 13,50 | 13,50 | 13,30 | 13,40 | 0,75% | 610,00 |
08.01.2025 | 13,30 | 13,45 | 13,30 | 13,30 | 0,00% | 2.031,00 |
07.01.2025 | 13,30 | 13,35 | 13,25 | 13,30 | -0,75% | 2.989,00 |
06.01.2025 | 13,25 | 13,40 | 13,25 | 13,40 | 1,13% | 1.933,00 |
03.01.2025 | 13,35 | 13,50 | 13,25 | 13,25 | -3,28% | 1.835,00 |
02.01.2025 | 13,95 | 13,95 | 13,30 | 13,70 | 2,62% | 1.510,00 |
30.12.2024 | 13,40 | 13,40 | 13,20 | 13,35 | 0,75% | 1.126,00 |
27.12.2024 | 13,45 | 13,45 | 13,20 | 13,25 | 0,76% | 3.884,00 |
23.12.2024 | 13,20 | 13,30 | 13,15 | 13,15 | 0,00% | 2.603,00 |
20.12.2024 | 13,25 | 13,35 | 13,10 | 13,15 | -0,75% | 7.984,00 |
19.12.2024 | 13,25 | 13,40 | 13,20 | 13,25 | 0,00% | 4.943,00 |
18.12.2024 | 13,30 | 13,45 | 13,25 | 13,25 | 0,76% | 8.167,00 |
17.12.2024 | 13,50 | 13,65 | 13,15 | 13,15 | -2,23% | 6.288,00 |
16.12.2024 | 13,50 | 13,80 | 13,45 | 13,45 | 0,00% | 7.139,00 |
13.12.2024 | 13,60 | 13,60 | 13,45 | 13,45 | -0,37% | 7.287,00 |
12.12.2024 | 13,55 | 13,80 | 13,50 | 13,50 | -1,10% | 5.152,00 |
11.12.2024 | 13,70 | 13,70 | 13,50 | 13,65 | -0,73% | 3.173,00 |
10.12.2024 | 13,60 | 13,75 | 13,55 | 13,75 | 1,10% | 5.520,00 |
09.12.2024 | 13,60 | 13,70 | 13,45 | 13,60 | 0,74% | 3.416,00 |
06.12.2024 | 13,60 | 13,75 | 13,50 | 13,50 | -0,74% | 2.429,00 |
05.12.2024 | 13,55 | 13,65 | 13,40 | 13,60 | 0,37% | 1.675,00 |
04.12.2024 | 13,55 | 13,65 | 13,50 | 13,55 | 0,37% | 5.027,00 |
03.12.2024 | 13,60 | 13,70 | 13,50 | 13,50 | -0,37% | 2.132,00 |
02.12.2024 | 13,55 | 13,75 | 13,55 | 13,55 | 0,00% | 2.113,00 |
29.11.2024 | 13,55 | 13,70 | 13,55 | 13,55 | -0,37% | 2.409,00 |
28.11.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -0,73% | 3.545,00 |
27.11.2024 | 13,70 | 13,75 | 13,50 | 13,70 | -0,36% | 5.720,00 |
26.11.2024 | 13,60 | 13,75 | 13,60 | 13,75 | 0,00% | 602,00 |
25.11.2024 | 13,60 | 13,75 | 13,60 | 13,75 | 0,00% | 1.680,00 |
22.11.2024 | 13,65 | 13,80 | 13,60 | 13,75 | -0,36% | 1.660,00 |
21.11.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,10% | 1.208,00 |
20.11.2024 | 13,60 | 13,70 | 13,60 | 13,65 | -0,73% | 2.420,00 |
19.11.2024 | 13,60 | 13,75 | 13,60 | 13,75 | 0,00% | 2.507,00 |
18.11.2024 | 13,45 | 13,75 | 13,45 | 13,75 | 0,00% | 2.365,00 |
15.11.2024 | 13,75 | 13,80 | 13,65 | 13,75 | 0,00% | 4.064,00 |
14.11.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,72% | 540,00 |
13.11.2024 | 13,75 | 14,15 | 13,75 | 13,85 | 1,47% | 2.342,00 |
12.11.2024 | 13,55 | 13,85 | 13,55 | 13,65 | 0,37% | 1.900,00 |
11.11.2024 | 13,75 | 13,85 | 13,60 | 13,60 | -1,09% | 3.472,00 |
08.11.2024 | 13,80 | 13,85 | 13,75 | 13,75 | -0,36% | 1.498,00 |
07.11.2024 | 13,85 | 13,95 | 13,80 | 13,80 | -1,43% | 1.084,00 |