17,900€
-0,83%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2025 | 16,90 | 17,25 | 16,80 | 17,20 | 2,08% | 1.342,00 |
| 12.05.2025 | 16,85 | 17,20 | 16,80 | 16,85 | 0,00% | 3.258,00 |
| 09.05.2025 | 16,95 | 17,05 | 16,80 | 16,85 | -2,32% | 796,00 |
| 08.05.2025 | 16,85 | 17,45 | 16,80 | 17,25 | 1,17% | 2.794,00 |
| 07.05.2025 | 16,75 | 17,05 | 16,50 | 17,05 | 3,02% | 269,00 |
| 06.05.2025 | 17,10 | 17,10 | 16,45 | 16,55 | -0,90% | 1.980,00 |
| 05.05.2025 | 16,05 | 17,80 | 16,05 | 16,70 | 4,38% | 16.075,00 |
| 02.05.2025 | 16,20 | 16,20 | 15,95 | 16,00 | 0,63% | 2.096,00 |
| 30.04.2025 | 16,30 | 16,45 | 15,90 | 15,90 | -2,15% | 2.145,00 |
| 29.04.2025 | 15,95 | 16,25 | 15,75 | 16,25 | 3,17% | 1.366,00 |
| 28.04.2025 | 15,95 | 16,25 | 15,75 | 15,75 | -1,56% | 1.913,00 |
| 25.04.2025 | 15,40 | 16,00 | 15,40 | 16,00 | 2,56% | 5.717,00 |
| 24.04.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -0,32% | 869,00 |
| 23.04.2025 | 15,50 | 15,80 | 15,45 | 15,65 | 2,96% | 2.982,00 |
| 22.04.2025 | 15,05 | 15,45 | 15,05 | 15,20 | -0,98% | 375,00 |
| 17.04.2025 | 15,70 | 15,70 | 15,35 | 15,35 | -1,29% | 875,00 |
| 16.04.2025 | 15,60 | 15,70 | 15,20 | 15,55 | 0,32% | 1.300,00 |
| 15.04.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 0,98% | 310,00 |
| 14.04.2025 | 15,60 | 15,60 | 15,10 | 15,35 | 0,00% | 1.485,00 |
| 11.04.2025 | 14,75 | 15,35 | 14,75 | 15,35 | 6,97% | 785,00 |
| 10.04.2025 | 15,65 | 15,65 | 14,35 | 14,35 | -8,60% | 2.668,00 |
| 09.04.2025 | 14,95 | 15,70 | 14,10 | 15,70 | 5,72% | 1.636,00 |
| 08.04.2025 | 14,60 | 15,30 | 14,30 | 14,85 | 2,77% | 1.681,00 |
| 07.04.2025 | 14,70 | 14,70 | 13,90 | 14,45 | -4,30% | 4.297,00 |
| 04.04.2025 | 15,40 | 15,70 | 14,80 | 15,10 | -2,27% | 6.576,00 |
| 03.04.2025 | 16,95 | 17,10 | 15,45 | 15,45 | -8,85% | 2.901,00 |
| 02.04.2025 | 16,50 | 17,55 | 16,30 | 16,95 | 3,04% | 7.010,00 |
| 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 |