13,300€
1,14%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 13,25 | 13,33 | 13,18 | 13,28 | 0,95% | 2.523,00 |
| 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 |
| 06.11.2024 | 13,90 | 14,00 | 13,80 | 14,00 | 0,72% | 1.572,00 |
| 05.11.2024 | 13,90 | 14,05 | 13,90 | 13,90 | 0,36% | 1.587,00 |
| 04.11.2024 | 13,80 | 14,00 | 13,80 | 13,85 | 0,00% | 3.323,00 |
| 01.11.2024 | 14,00 | 14,20 | 13,85 | 13,85 | -0,36% | 1.797,00 |
| 31.10.2024 | 14,05 | 14,10 | 13,90 | 13,90 | -1,07% | 1.150,00 |
| 30.10.2024 | 14,05 | 14,10 | 14,05 | 14,05 | -0,71% | 863,00 |
| 29.10.2024 | 14,05 | 14,15 | 14,00 | 14,15 | 0,71% | 1.680,00 |
| 28.10.2024 | 13,90 | 14,10 | 13,90 | 14,05 | 0,36% | 990,00 |
| 25.10.2024 | 13,95 | 14,00 | 13,90 | 14,00 | -0,71% | 1.333,00 |
| 24.10.2024 | 13,85 | 14,10 | 13,85 | 14,10 | 0,36% | 1.864,00 |
| 23.10.2024 | 13,95 | 14,05 | 13,85 | 14,05 | 0,36% | 1.934,00 |
| 22.10.2024 | 13,90 | 14,15 | 13,90 | 14,00 | 0,72% | 6.945,00 |
| 21.10.2024 | 14,10 | 14,10 | 13,85 | 13,90 | -0,36% | 1.634,00 |
| 18.10.2024 | 14,00 | 14,10 | 13,95 | 13,95 | 0,72% | 562,00 |
| 17.10.2024 | 13,95 | 14,10 | 13,85 | 13,85 | -0,72% | 2.205,00 |
| 16.10.2024 | 14,15 | 14,15 | 13,95 | 13,95 | -1,41% | 1.479,00 |
| 15.10.2024 | 14,00 | 14,15 | 13,90 | 14,15 | 1,80% | 1.972,00 |
| 14.10.2024 | 13,90 | 14,20 | 13,90 | 13,90 | -2,11% | 3.503,00 |
| 11.10.2024 | 13,95 | 14,20 | 13,90 | 14,20 | 1,79% | 847,00 |
| 10.10.2024 | 13,95 | 14,00 | 13,95 | 13,95 | -0,36% | 1.504,00 |
| 09.10.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 0,36% | 1.717,00 |
| 08.10.2024 | 13,90 | 13,95 | 13,85 | 13,95 | 0,00% | 4.254,00 |
| 07.10.2024 | 14,10 | 14,10 | 13,85 | 13,95 | 1,09% | 936,00 |
| 04.10.2024 | 13,95 | 14,00 | 13,80 | 13,80 | -1,78% | 2.550,00 |
| 03.10.2024 | 13,90 | 14,05 | 13,90 | 14,05 | -0,71% | 402,00 |
| 02.10.2024 | 14,15 | 14,15 | 13,85 | 14,15 | 0,00% | 2.199,00 |
| 01.10.2024 | 13,90 | 14,15 | 13,85 | 14,15 | 3,28% | 1.838,00 |
| 30.09.2024 | 14,05 | 14,10 | 13,70 | 13,70 | -4,20% | 5.284,00 |
| 27.09.2024 | 13,95 | 14,30 | 13,90 | 14,30 | 3,62% | 1.986,00 |
| 26.09.2024 | 13,75 | 13,90 | 13,75 | 13,80 | -1,43% | 774,00 |
| 25.09.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 0,00% | 1.804,00 |
| 24.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 56,00 |
| 23.09.2024 | 13,95 | 14,30 | 13,95 | 14,00 | 0,00% | 1.413,00 |
| 20.09.2024 | 14,60 | 14,60 | 14,00 | 14,00 | -0,71% | 1.351,00 |
| 19.09.2024 | 14,60 | 14,75 | 14,10 | 14,10 | -1,05% | 4.875,00 |
| 18.09.2024 | 13,95 | 14,25 | 13,95 | 14,25 | 0,35% | 730,00 |
| 17.09.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 3,27% | 1.802,00 |
| 16.09.2024 | 14,50 | 14,70 | 13,75 | 13,75 | -3,17% | 2.796,00 |
| 13.09.2024 | 13,55 | 14,20 | 13,55 | 14,20 | 2,90% | 1.226,00 |
| 12.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 150,00 |
| 11.09.2024 | 13,65 | 13,75 | 13,40 | 13,60 | -1,81% | 1.200,00 |
| 10.09.2024 | 13,80 | 13,95 | 13,70 | 13,85 | -0,36% | 1.123,00 |
| 09.09.2024 | 13,90 | 14,00 | 13,75 | 13,90 | 0,36% | 1.687,00 |
| 06.09.2024 | 13,90 | 13,90 | 13,75 | 13,85 | -0,36% | 2.152,00 |
| 05.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 468,00 |
| 04.09.2024 | 13,90 | 13,90 | 13,60 | 13,80 | -0,72% | 2.658,00 |
| 03.09.2024 | 14,25 | 14,25 | 13,90 | 13,90 | -0,36% | 529,00 |
| 02.09.2024 | 13,90 | 14,15 | 13,75 | 13,95 | 0,00% | 1.874,00 |
| 30.08.2024 | 14,05 | 14,10 | 13,95 | 13,95 | -0,71% | 1.132,00 |
| 29.08.2024 | 14,35 | 14,35 | 14,05 | 14,05 | -2,09% | 543,00 |
| 28.08.2024 | 14,45 | 14,45 | 14,20 | 14,35 | 0,00% | 870,00 |
| 27.08.2024 | 14,05 | 14,35 | 14,00 | 14,35 | 3,24% | 1.503,00 |
| 26.08.2024 | 14,05 | 14,10 | 13,75 | 13,90 | -1,77% | 2.194,00 |
| 23.08.2024 | 13,85 | 14,20 | 13,70 | 14,15 | 2,54% | 2.812,00 |
| 22.08.2024 | 13,85 | 13,85 | 13,60 | 13,80 | 0,00% | 2.765,00 |
| 21.08.2024 | 13,75 | 13,90 | 13,75 | 13,80 | -0,72% | 3.334,00 |
| 20.08.2024 | 13,85 | 13,90 | 13,65 | 13,90 | 0,72% | 6.762,00 |
| 19.08.2024 | 13,95 | 13,95 | 13,80 | 13,80 | -3,16% | 2.366,00 |
| 16.08.2024 | 13,80 | 14,25 | 13,80 | 14,25 | 0,71% | 1.905,00 |
| 15.08.2024 | 14,00 | 14,15 | 13,80 | 14,15 | 2,54% | 869,00 |
| 14.08.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -1,43% | 2.318,00 |
| 13.08.2024 | 13,95 | 14,05 | 13,80 | 14,00 | -0,36% | 1.850,00 |
| 12.08.2024 | 14,15 | 14,30 | 13,75 | 14,05 | 0,36% | 2.650,00 |
| 09.08.2024 | 13,90 | 14,15 | 13,90 | 14,00 | -1,41% | 1.463,00 |
| 08.08.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 1,43% | 350,00 |
| 07.08.2024 | 14,45 | 14,45 | 13,80 | 14,00 | -2,78% | 1.584,00 |
| 06.08.2024 | 13,95 | 14,40 | 13,85 | 14,40 | 2,86% | 3.818,00 |