14,050€
0,72%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 13,70 | 14,10 | 13,68 | 14,03 | 0,54% | 1.656,00 |
| 13.08.2026 | 13,85 | 14,15 | 13,65 | 13,95 | -1,76% | 5.043,00 |
| 12.08.2026 | 13,95 | 14,20 | 13,30 | 14,20 | 2,90% | 10.611,00 |
| 11.08.2026 | 13,50 | 13,85 | 13,40 | 13,80 | 0,00% | 2.328,00 |
| 10.08.2026 | 13,45 | 13,80 | 13,25 | 13,80 | 2,60% | 1.705,00 |
| 07.08.2026 | 13,80 | 13,90 | 13,45 | 13,45 | -0,74% | 3.539,00 |
| 06.08.2026 | 13,55 | 13,65 | 13,30 | 13,55 | 2,65% | 2.153,00 |
| 05.08.2026 | 13,45 | 13,50 | 13,20 | 13,20 | -1,86% | 3.138,00 |
| 04.08.2026 | 13,30 | 13,60 | 13,25 | 13,45 | 0,37% | 2.018,00 |
| 03.08.2026 | 13,60 | 13,60 | 13,20 | 13,40 | 0,00% | 3.386,00 |
| 31.07.2026 | 13,20 | 13,45 | 13,15 | 13,40 | 2,29% | 2.001,00 |
| 30.07.2026 | 13,15 | 13,20 | 13,10 | 13,10 | -1,13% | 2.500,00 |
| 29.07.2026 | 13,25 | 13,25 | 13,10 | 13,25 | 0,38% | 3.103,00 |
| 28.07.2026 | 13,20 | 13,30 | 13,15 | 13,20 | 0,00% | 3.017,00 |
| 27.07.2026 | 13,25 | 13,40 | 13,15 | 13,20 | 0,00% | 4.548,00 |
| 24.07.2026 | 13,20 | 13,30 | 13,20 | 13,20 | -1,86% | 2.195,00 |
| 23.07.2026 | 13,65 | 13,65 | 13,25 | 13,45 | -1,47% | 2.173,00 |
| 22.07.2026 | 13,25 | 13,65 | 13,25 | 13,65 | 1,49% | 1.406,00 |
| 21.07.2026 | 13,45 | 13,45 | 13,25 | 13,45 | 1,13% | 1.821,00 |
| 20.07.2026 | 13,50 | 13,65 | 13,25 | 13,30 | 0,76% | 1.980,00 |
| 17.07.2026 | 13,60 | 13,60 | 13,20 | 13,20 | -1,49% | 826,00 |
| 16.07.2026 | 13,45 | 13,45 | 13,25 | 13,40 | -1,11% | 939,00 |
| 15.07.2026 | 13,35 | 13,60 | 13,30 | 13,55 | 1,88% | 475,00 |
| 14.07.2026 | 13,50 | 13,50 | 13,25 | 13,30 | 0,00% | 1.625,00 |
| 13.07.2026 | 13,10 | 13,50 | 13,10 | 13,30 | 0,38% | 2.010,00 |
| 10.07.2026 | 13,50 | 13,50 | 13,25 | 13,25 | -0,38% | 955,00 |
| 09.07.2026 | 13,70 | 13,70 | 13,30 | 13,30 | -1,85% | 3.250,00 |
| 08.07.2026 | 13,85 | 14,05 | 13,55 | 13,55 | -1,09% | 2.540,00 |
| 07.07.2026 | 13,65 | 14,00 | 13,65 | 13,70 | 1,48% | 5.027,00 |
| 06.07.2026 | 13,40 | 13,70 | 13,35 | 13,50 | 2,27% | 32.124,00 |
| 03.07.2026 | 13,25 | 13,50 | 13,05 | 13,20 | -1,86% | 8.169,00 |
| 02.07.2026 | 13,45 | 13,45 | 13,25 | 13,45 | 0,75% | 1.169,00 |
| 01.07.2026 | 13,30 | 13,50 | 13,25 | 13,35 | 0,75% | 4.753,00 |
| 30.06.2026 | 13,45 | 13,45 | 13,25 | 13,25 | -1,49% | 947,00 |
| 29.06.2026 | 13,50 | 13,65 | 13,25 | 13,45 | 0,00% | 3.240,00 |
| 26.06.2026 | 13,50 | 13,60 | 13,35 | 13,45 | -0,74% | 504,00 |
| 25.06.2026 | 13,80 | 14,20 | 13,55 | 13,55 | -2,87% | 2.048,00 |
| 24.06.2026 | 13,70 | 13,95 | 13,65 | 13,95 | 3,33% | 1.624,00 |
| 23.06.2026 | 13,75 | 13,75 | 13,45 | 13,50 | 0,75% | 1.178,00 |
| 22.06.2026 | 13,95 | 13,95 | 13,15 | 13,40 | -3,94% | 3.869,00 |
| 19.06.2026 | 13,75 | 13,95 | 13,40 | 13,95 | 0,00% | 1.134,00 |
| 18.06.2026 | 13,35 | 13,95 | 13,35 | 13,95 | 0,72% | 1.048,00 |
| 17.06.2026 | 13,60 | 13,85 | 13,40 | 13,85 | 3,75% | 695,00 |
| 16.06.2026 | 13,55 | 13,55 | 13,30 | 13,35 | 0,75% | 3.753,00 |
| 15.06.2026 | 13,40 | 13,75 | 13,15 | 13,25 | 0,38% | 4.079,00 |
| 12.06.2026 | 13,70 | 13,70 | 13,20 | 13,20 | -2,94% | 1.482,00 |
| 11.06.2026 | 13,95 | 13,95 | 13,50 | 13,60 | -1,81% | 1.385,00 |
| 10.06.2026 | 13,95 | 13,95 | 13,50 | 13,85 | 2,59% | 1.963,00 |
| 09.06.2026 | 13,60 | 13,80 | 13,35 | 13,50 | -1,10% | 1.876,00 |
| 08.06.2026 | 13,80 | 13,80 | 13,60 | 13,65 | -2,15% | 631,00 |
| 05.06.2026 | 13,70 | 13,95 | 13,60 | 13,95 | 1,82% | 1.957,00 |
| 04.06.2026 | 13,75 | 13,75 | 13,65 | 13,70 | 1,48% | 682,00 |
| 03.06.2026 | 13,95 | 13,95 | 13,50 | 13,50 | -3,23% | 681,00 |
| 02.06.2026 | 13,65 | 13,95 | 13,55 | 13,95 | 0,00% | 3.020,00 |
| 01.06.2026 | 13,95 | 13,95 | 13,70 | 13,95 | 0,00% | 2.852,00 |
| 29.05.2026 | 14,00 | 14,00 | 13,75 | 13,95 | 1,09% | 1.682,00 |
| 28.05.2026 | 13,95 | 13,95 | 13,80 | 13,80 | -1,08% | 1.114,00 |
| 27.05.2026 | 13,90 | 14,05 | 13,70 | 13,95 | 1,09% | 4.458,00 |
| 26.05.2026 | 13,80 | 14,05 | 13,80 | 13,80 | 0,36% | 970,00 |
| 25.05.2026 | 14,35 | 14,35 | 13,75 | 13,75 | 0,00% | 1.902,00 |
| 22.05.2026 | 13,75 | 14,25 | 13,70 | 13,75 | -0,36% | 5.204,00 |
| 21.05.2026 | 14,00 | 14,10 | 13,70 | 13,80 | -0,36% | 4.001,00 |
| 20.05.2026 | 13,90 | 14,10 | 13,85 | 13,85 | -0,36% | 4.922,00 |
| 19.05.2026 | 14,05 | 14,25 | 13,80 | 13,90 | -0,36% | 3.643,00 |
| 18.05.2026 | 14,30 | 14,35 | 13,95 | 13,95 | -0,71% | 2.195,00 |
| 15.05.2026 | 14,30 | 14,40 | 14,05 | 14,05 | -2,09% | 7.962,00 |
| 14.05.2026 | 14,35 | 14,40 | 14,10 | 14,35 | 0,35% | 21.347,00 |
| 13.05.2026 | 14,70 | 14,70 | 14,30 | 14,30 | -1,72% | 2.854,00 |
| 12.05.2026 | 14,85 | 14,90 | 14,55 | 14,55 | -3,00% | 2.974,00 |
| 11.05.2026 | 14,35 | 15,00 | 14,35 | 15,00 | 1,69% | 7.770,00 |
| 08.05.2026 | 14,50 | 14,85 | 14,25 | 14,75 | 0,34% | 4.206,00 |
| 07.05.2026 | 14,45 | 15,00 | 14,30 | 14,70 | 0,34% | 13.199,00 |
| 06.05.2026 | 14,80 | 15,00 | 14,15 | 14,65 | -1,35% | 2.741,00 |
| 05.05.2026 | 14,55 | 14,90 | 14,25 | 14,85 | 3,13% | 9.809,00 |
| 04.05.2026 | 14,60 | 14,90 | 14,40 | 14,40 | -3,36% | 4.726,00 |
| 30.04.2026 | 14,50 | 15,10 | 14,50 | 14,90 | 0,68% | 1.767,00 |
| 29.04.2026 | 15,00 | 15,00 | 14,40 | 14,80 | -1,33% | 9.108,00 |
| 28.04.2026 | 14,95 | 15,00 | 14,40 | 15,00 | 4,17% | 4.983,00 |
| 27.04.2026 | 14,35 | 15,00 | 14,35 | 14,40 | -1,37% | 3.983,00 |
| 24.04.2026 | 15,00 | 15,00 | 14,40 | 14,60 | -2,34% | 6.772,00 |
| 23.04.2026 | 14,90 | 15,00 | 14,70 | 14,95 | 0,00% | 5.652,00 |
| 22.04.2026 | 14,90 | 15,00 | 14,85 | 14,95 | 1,36% | 1.752,00 |
| 21.04.2026 | 14,90 | 15,00 | 14,75 | 14,75 | 0,00% | 1.231,00 |
| 20.04.2026 | 15,30 | 15,30 | 14,75 | 14,75 | -1,67% | 3.424,00 |
| 17.04.2026 | 15,30 | 15,30 | 14,90 | 15,00 | 0,33% | 1.718,00 |
| 16.04.2026 | 14,70 | 15,00 | 14,70 | 14,95 | 1,01% | 4.067,00 |
| 15.04.2026 | 14,70 | 15,00 | 14,35 | 14,80 | 1,02% | 3.141,00 |
| 14.04.2026 | 14,05 | 14,65 | 13,80 | 14,65 | 2,09% | 4.783,00 |
| 13.04.2026 | 14,25 | 14,35 | 13,95 | 14,35 | 1,41% | 1.200,00 |
| 10.04.2026 | 14,00 | 14,15 | 13,95 | 14,15 | 2,17% | 4.331,00 |
| 09.04.2026 | 14,35 | 14,40 | 13,75 | 13,85 | -1,77% | 3.022,00 |
| 08.04.2026 | 14,20 | 14,55 | 13,55 | 14,10 | 5,22% | 2.893,00 |
| 07.04.2026 | 13,25 | 13,50 | 13,25 | 13,40 | -0,74% | 222,00 |
| 02.04.2026 | 13,45 | 13,50 | 13,05 | 13,50 | -0,37% | 4.869,00 |
| 01.04.2026 | 14,00 | 14,00 | 13,40 | 13,55 | -2,87% | 7.230,00 |
| 31.03.2026 | 13,55 | 13,95 | 13,55 | 13,95 | 2,57% | 1.287,00 |
| 30.03.2026 | 14,00 | 14,00 | 13,45 | 13,60 | 0,37% | 2.231,00 |
| 27.03.2026 | 13,55 | 13,95 | 13,55 | 13,55 | 0,00% | 1.399,00 |
| 26.03.2026 | 13,85 | 14,35 | 13,55 | 13,55 | -2,17% | 5.152,00 |
| 25.03.2026 | 13,80 | 14,10 | 13,65 | 13,85 | -1,07% | 3.589,00 |