14,200€
Echtzeit-Aktienkurs GESCO SE NA O.N.
Bid:
Ask:
Aktienkurse zur GESCO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 13,80 | 14,15 | 13,75 | 14,00 | 0,72% | 4.101,00 |
| 02.08.2024 | 13,80 | 14,00 | 13,75 | 13,90 | 1,09% | 7.234,00 |
| 01.08.2024 | 14,00 | 14,00 | 13,75 | 13,75 | -1,79% | 5.663,00 |
| 31.07.2024 | 15,05 | 15,25 | 13,70 | 14,00 | -6,04% | 14.643,00 |
| 30.07.2024 | 15,85 | 15,90 | 14,50 | 14,90 | -7,45% | 6.881,00 |
| 29.07.2024 | 15,95 | 16,10 | 15,85 | 16,10 | -0,62% | 1.951,00 |
| 26.07.2024 | 16,05 | 16,20 | 15,95 | 16,20 | 0,31% | 4.305,00 |
| 25.07.2024 | 16,10 | 16,40 | 16,05 | 16,15 | -0,31% | 1.487,00 |
| 24.07.2024 | 16,25 | 16,45 | 16,15 | 16,20 | -0,92% | 2.882,00 |
| 23.07.2024 | 16,60 | 16,60 | 16,25 | 16,35 | -1,51% | 10.093,00 |
| 22.07.2024 | 16,60 | 16,70 | 16,50 | 16,60 | -0,90% | 552,00 |
| 19.07.2024 | 16,45 | 16,75 | 16,45 | 16,75 | 0,30% | 601,00 |
| 18.07.2024 | 16,70 | 16,70 | 16,50 | 16,70 | 1,83% | 445,00 |
| 17.07.2024 | 16,65 | 16,80 | 16,40 | 16,40 | -2,09% | 616,00 |
| 16.07.2024 | 16,65 | 16,85 | 16,65 | 16,75 | 0,90% | 2.114,00 |
| 15.07.2024 | 17,00 | 17,00 | 16,60 | 16,60 | -2,35% | 431,00 |
| 12.07.2024 | 16,85 | 17,00 | 16,80 | 17,00 | 0,29% | 2.275,00 |
| 11.07.2024 | 17,15 | 17,15 | 16,85 | 16,95 | -0,29% | 4.564,00 |
| 10.07.2024 | 16,70 | 17,05 | 16,65 | 17,00 | 0,89% | 4.082,00 |
| 09.07.2024 | 16,65 | 16,95 | 16,65 | 16,85 | 0,30% | 1.601,00 |
| 08.07.2024 | 16,90 | 17,20 | 16,80 | 16,80 | -0,88% | 1.089,00 |
| 05.07.2024 | 16,90 | 16,95 | 16,90 | 16,95 | 1,50% | 606,00 |
| 04.07.2024 | 16,95 | 16,95 | 16,70 | 16,70 | 0,30% | 516,00 |
| 03.07.2024 | 16,70 | 16,95 | 16,65 | 16,65 | -1,77% | 1.073,00 |
| 02.07.2024 | 16,70 | 16,95 | 16,70 | 16,95 | 1,50% | 1.109,00 |
| 01.07.2024 | 16,45 | 16,90 | 16,45 | 16,70 | 0,00% | 1.855,00 |
| 28.06.2024 | 16,90 | 16,90 | 16,65 | 16,70 | -0,89% | 1.045,00 |
| 27.06.2024 | 16,55 | 16,85 | 16,55 | 16,85 | -0,59% | 360,00 |
| 26.06.2024 | 17,10 | 17,10 | 16,55 | 16,95 | 0,00% | 2.611,00 |
| 25.06.2024 | 16,90 | 17,05 | 16,85 | 16,95 | -1,45% | 1.151,00 |
| 24.06.2024 | 17,20 | 17,20 | 16,90 | 17,20 | 2,38% | 777,00 |
| 21.06.2024 | 16,85 | 17,20 | 16,70 | 16,80 | -0,59% | 947,00 |
| 20.06.2024 | 16,95 | 17,10 | 16,90 | 16,90 | 1,20% | 2.401,00 |
| 19.06.2024 | 16,95 | 17,30 | 16,55 | 16,70 | -1,47% | 2.335,00 |
| 18.06.2024 | 16,70 | 16,95 | 16,70 | 16,95 | 0,59% | 1.461,00 |
| 17.06.2024 | 17,20 | 17,20 | 16,85 | 16,85 | -0,88% | 2.500,00 |
| 14.06.2024 | 17,40 | 17,40 | 16,90 | 17,00 | -2,58% | 8.182,00 |
| 13.06.2024 | 17,45 | 17,45 | 17,30 | 17,45 | 1,45% | 550,00 |
| 12.06.2024 | 17,60 | 17,60 | 17,20 | 17,20 | -1,99% | 2.700,00 |
| 11.06.2024 | 17,85 | 17,85 | 17,50 | 17,55 | -1,40% | 3.014,00 |
| 10.06.2024 | 17,90 | 18,05 | 17,70 | 17,80 | -0,28% | 3.183,00 |
| 07.06.2024 | 18,10 | 18,20 | 17,85 | 17,85 | 0,56% | 1.989,00 |
| 06.06.2024 | 17,80 | 18,15 | 17,75 | 17,75 | -1,66% | 1.661,00 |
| 05.06.2024 | 18,00 | 18,05 | 17,70 | 18,05 | 0,00% | 1.431,00 |
| 04.06.2024 | 18,05 | 18,25 | 18,05 | 18,05 | 0,00% | 1.431,00 |
| 03.06.2024 | 18,55 | 18,55 | 18,05 | 18,05 | -1,10% | 750,00 |
| 31.05.2024 | 18,55 | 18,60 | 18,25 | 18,25 | -0,54% | 381,00 |
| 30.05.2024 | 18,15 | 18,40 | 17,70 | 18,35 | -1,08% | 555,00 |
| 29.05.2024 | 18,75 | 18,75 | 17,95 | 18,55 | -1,33% | 822,00 |
| 28.05.2024 | 18,40 | 19,35 | 18,40 | 18,80 | 3,30% | 3.637,00 |
| 27.05.2024 | 18,25 | 18,25 | 17,90 | 18,20 | 0,83% | 1.100,00 |
| 24.05.2024 | 17,95 | 18,30 | 17,95 | 18,05 | 0,56% | 640,00 |
| 23.05.2024 | 17,90 | 18,50 | 17,85 | 17,95 | -0,83% | 1.735,00 |
| 22.05.2024 | 18,10 | 18,35 | 18,10 | 18,10 | -0,82% | 1.078,00 |
| 21.05.2024 | 19,40 | 19,60 | 18,25 | 18,25 | -6,17% | 2.139,00 |
| 20.05.2024 | 18,15 | 19,45 | 18,15 | 19,45 | 7,16% | 3.795,00 |
| 17.05.2024 | 18,00 | 18,15 | 17,60 | 18,15 | 0,55% | 2.975,00 |
| 16.05.2024 | 17,80 | 18,05 | 17,55 | 18,05 | 3,44% | 4.234,00 |
| 15.05.2024 | 17,30 | 17,90 | 17,30 | 17,45 | -1,13% | 6.104,00 |
| 14.05.2024 | 17,65 | 17,65 | 17,30 | 17,65 | 1,73% | 7.226,00 |
| 13.05.2024 | 18,20 | 18,20 | 17,00 | 17,35 | -5,45% | 11.708,00 |
| 10.05.2024 | 18,10 | 18,35 | 18,05 | 18,35 | 0,82% | 2.201,00 |
| 09.05.2024 | 18,20 | 18,35 | 18,15 | 18,20 | -0,55% | 895,00 |
| 08.05.2024 | 18,55 | 18,70 | 18,05 | 18,30 | 0,83% | 2.160,00 |
| 07.05.2024 | 18,80 | 18,80 | 18,15 | 18,15 | -3,20% | 1.641,00 |
| 06.05.2024 | 18,55 | 18,85 | 18,55 | 18,75 | 1,90% | 3.510,00 |
| 03.05.2024 | 18,50 | 18,70 | 18,40 | 18,40 | 1,94% | 2.910,00 |
| 02.05.2024 | 18,80 | 18,80 | 18,05 | 18,05 | -5,00% | 4.025,00 |