90,450€
1,20%
Echtzeit-Aktienkurs GECINA S.A. INH. EO 7,50
Bid:
Ask:
Aktienkurse zur GECINA S.A. INH. EO 7,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 88,88 | 90,68 | 88,78 | 90,50 | 1,26% | 92,00 |
| 27.02.2025 | 90,60 | 91,15 | 89,33 | 89,38 | -0,97% | 309,00 |
| 26.02.2025 | 92,85 | 92,85 | 90,03 | 90,25 | -2,33% | 57,00 |
| 25.02.2025 | 91,30 | 92,98 | 91,05 | 92,40 | 1,34% | 11,00 |
| 24.02.2025 | 92,33 | 93,08 | 91,13 | 91,18 | -0,19% | 142,00 |
| 21.02.2025 | 91,40 | 92,25 | 90,75 | 91,35 | 0,08% | 14,00 |
| 20.02.2025 | 91,43 | 91,80 | 90,85 | 91,28 | 0,00% | 291,00 |
| 19.02.2025 | 91,95 | 92,05 | 91,13 | 91,28 | -0,76% | 23,00 |
| 18.02.2025 | 93,20 | 93,65 | 91,93 | 91,98 | -1,45% | - |
| 17.02.2025 | 95,20 | 95,25 | 93,05 | 93,33 | -1,84% | 1,00 |
| 14.02.2025 | 96,55 | 98,80 | 93,68 | 95,08 | -1,35% | 232,00 |
| 13.02.2025 | 97,65 | 97,90 | 96,08 | 96,38 | -1,10% | 174,00 |
| 12.02.2025 | 96,63 | 97,58 | 95,63 | 97,45 | 0,83% | - |
| 11.02.2025 | 96,45 | 97,03 | 96,20 | 96,65 | 0,08% | 60,00 |
| 10.02.2025 | 95,35 | 96,58 | 95,25 | 96,58 | 1,68% | 65,00 |
| 07.02.2025 | 95,40 | 96,38 | 94,58 | 94,98 | -0,26% | 1,00 |
| 06.02.2025 | 95,35 | 95,85 | 94,55 | 95,23 | -0,05% | - |
| 05.02.2025 | 92,85 | 95,33 | 92,75 | 95,28 | 2,20% | - |
| 04.02.2025 | 93,43 | 93,63 | 92,28 | 93,23 | 0,03% | 88,00 |
| 03.02.2025 | 91,58 | 93,48 | 91,48 | 93,20 | -0,56% | 8,00 |
| 31.01.2025 | 93,65 | 94,55 | 92,78 | 93,73 | 0,05% | 167,00 |
| 30.01.2025 | 91,48 | 94,28 | 91,43 | 93,68 | 2,74% | 5,00 |
| 29.01.2025 | 93,78 | 93,83 | 90,93 | 91,18 | -2,04% | 1,00 |
| 28.01.2025 | 91,93 | 93,40 | 91,53 | 93,08 | 0,89% | 3,00 |
| 27.01.2025 | 89,23 | 92,40 | 88,98 | 92,25 | 2,33% | 55,00 |
| 24.01.2025 | 90,85 | 91,50 | 90,00 | 90,15 | -0,85% | 2,00 |
| 23.01.2025 | 90,23 | 91,03 | 90,00 | 90,93 | 0,92% | 2,00 |
| 22.01.2025 | 91,83 | 91,93 | 90,08 | 90,10 | -1,91% | 208,00 |
| 21.01.2025 | 91,40 | 91,98 | 90,90 | 91,85 | 0,16% | - |
| 20.01.2025 | 92,60 | 92,70 | 90,93 | 91,70 | -0,95% | - |
| 17.01.2025 | 91,60 | 93,15 | 91,55 | 92,58 | 1,26% | 137,00 |
| 16.01.2025 | 91,63 | 92,08 | 90,10 | 91,43 | 0,38% | 6,00 |
| 15.01.2025 | 87,73 | 91,55 | 87,73 | 91,08 | 3,79% | 18,00 |
| 14.01.2025 | 87,58 | 88,33 | 87,20 | 87,75 | 0,40% | 3,00 |
| 13.01.2025 | 87,38 | 87,60 | 86,43 | 87,40 | -0,48% | 220,00 |
| 10.01.2025 | 89,23 | 89,38 | 87,23 | 87,83 | -1,76% | 65,00 |
| 09.01.2025 | 88,73 | 89,63 | 88,33 | 89,40 | 0,53% | - |
| 08.01.2025 | 89,43 | 90,03 | 88,15 | 88,93 | -0,42% | 1,00 |
| 07.01.2025 | 89,28 | 90,95 | 89,13 | 89,30 | -0,06% | 2,00 |
| 06.01.2025 | 90,18 | 90,38 | 89,08 | 89,35 | -0,64% | 72,00 |
| 03.01.2025 | 90,10 | 90,70 | 89,65 | 89,93 | 0,00% | 106,00 |
| 02.01.2025 | 90,60 | 90,85 | 89,48 | 89,93 | 0,45% | 39,00 |
| 30.12.2024 | 89,48 | 89,88 | 89,28 | 89,53 | -0,20% | 11,00 |
| 27.12.2024 | 89,68 | 90,25 | 88,95 | 89,70 | 0,14% | 45,00 |
| 23.12.2024 | 89,38 | 89,58 | 88,70 | 89,58 | 0,36% | 787,00 |
| 20.12.2024 | 87,98 | 89,73 | 87,83 | 89,25 | 0,93% | 35,00 |
| 19.12.2024 | 89,23 | 89,65 | 88,03 | 88,43 | -1,06% | 26,00 |
| 18.12.2024 | 89,63 | 91,08 | 89,25 | 89,38 | -0,20% | 25,00 |
| 17.12.2024 | 88,33 | 90,35 | 87,63 | 89,55 | 1,22% | 12,00 |
| 16.12.2024 | 89,48 | 89,78 | 88,03 | 88,48 | -1,26% | 90,00 |
| 13.12.2024 | 90,65 | 91,13 | 89,25 | 89,60 | -1,19% | 159,00 |
| 12.12.2024 | 90,45 | 90,88 | 90,08 | 90,68 | 0,08% | 3,00 |
| 11.12.2024 | 91,38 | 91,50 | 90,18 | 90,60 | -0,77% | 1.305,00 |
| 10.12.2024 | 90,45 | 91,50 | 89,68 | 91,30 | -0,41% | 101,00 |
| 09.12.2024 | 93,20 | 93,80 | 91,18 | 91,68 | -1,77% | 17,00 |
| 06.12.2024 | 92,25 | 93,60 | 92,25 | 93,33 | 1,03% | 2,00 |
| 05.12.2024 | 92,63 | 93,68 | 92,35 | 92,38 | -0,27% | - |
| 04.12.2024 | 91,48 | 93,33 | 91,33 | 92,63 | 1,23% | 14,00 |
| 03.12.2024 | 92,63 | 92,78 | 91,05 | 91,50 | -1,24% | 26,00 |
| 02.12.2024 | 94,60 | 94,65 | 92,15 | 92,65 | -2,70% | - |
| 29.11.2024 | 95,00 | 95,50 | 94,45 | 95,23 | 0,05% | 2,00 |
| 28.11.2024 | 95,35 | 95,50 | 94,20 | 95,18 | 0,21% | - |
| 27.11.2024 | 93,83 | 94,98 | 93,33 | 94,98 | 1,14% | - |
| 26.11.2024 | 94,15 | 94,78 | 93,78 | 93,90 | -0,66% | 4,00 |
| 25.11.2024 | 95,45 | 95,90 | 93,08 | 94,53 | -0,47% | 8,00 |
| 22.11.2024 | 93,35 | 95,08 | 93,00 | 94,98 | 1,55% | - |
| 21.11.2024 | 94,55 | 94,68 | 92,28 | 93,53 | -1,06% | - |
| 20.11.2024 | 94,98 | 95,23 | 93,65 | 94,53 | 0,08% | - |
| 19.11.2024 | 94,30 | 95,18 | 93,60 | 94,45 | 0,56% | - |
| 18.11.2024 | 95,40 | 95,40 | 93,88 | 93,93 | -1,26% | 17,00 |
| 15.11.2024 | 94,40 | 95,65 | 94,20 | 95,13 | 0,48% | 41,00 |
| 14.11.2024 | 93,65 | 95,28 | 93,40 | 94,68 | 0,80% | 8,00 |
| 13.11.2024 | 94,15 | 95,10 | 92,83 | 93,93 | -0,92% | 59,00 |
| 12.11.2024 | 95,65 | 96,45 | 94,00 | 94,80 | -1,79% | 4,00 |
| 11.11.2024 | 98,08 | 98,43 | 96,43 | 96,53 | -1,38% | 7,00 |
| 08.11.2024 | 96,05 | 97,88 | 95,95 | 97,88 | 1,61% | 47,00 |
| 07.11.2024 | 94,50 | 96,50 | 94,15 | 96,33 | 2,15% | 52,00 |
| 06.11.2024 | 97,30 | 98,25 | 93,88 | 94,30 | -2,91% | 45,00 |
| 05.11.2024 | 97,75 | 97,90 | 96,78 | 97,13 | -0,33% | - |
| 04.11.2024 | 97,98 | 98,35 | 97,30 | 97,45 | -0,15% | 4,00 |
| 01.11.2024 | 98,05 | 98,50 | 97,53 | 97,60 | -0,56% | 3,00 |
| 31.10.2024 | 98,80 | 98,90 | 97,48 | 98,15 | -1,18% | - |
| 30.10.2024 | 100,60 | 101,05 | 98,88 | 99,33 | -1,41% | - |
| 29.10.2024 | 101,60 | 102,30 | 100,50 | 100,75 | -0,79% | 52,00 |
| 28.10.2024 | 100,70 | 101,75 | 100,50 | 101,55 | 1,42% | - |
| 25.10.2024 | 101,50 | 101,70 | 99,93 | 100,13 | -1,40% | 1,00 |
| 24.10.2024 | 102,00 | 102,60 | 101,35 | 101,55 | -0,29% | - |
| 23.10.2024 | 101,35 | 102,45 | 100,80 | 101,85 | 0,54% | - |
| 22.10.2024 | 102,55 | 102,55 | 100,50 | 101,30 | -1,27% | 6,00 |
| 21.10.2024 | 104,80 | 105,45 | 102,30 | 102,60 | -2,29% | 10,00 |
| 18.10.2024 | 106,10 | 106,10 | 104,55 | 105,00 | -0,99% | 74,00 |
| 17.10.2024 | 106,75 | 107,45 | 105,90 | 106,05 | -0,84% | 159,00 |
| 16.10.2024 | 104,50 | 106,95 | 104,20 | 106,95 | 2,20% | - |
| 15.10.2024 | 103,20 | 105,35 | 103,20 | 104,65 | 1,26% | 20,00 |
| 14.10.2024 | 103,60 | 103,80 | 102,55 | 103,35 | -0,34% | - |
| 11.10.2024 | 102,20 | 103,75 | 102,00 | 103,70 | 1,32% | 65,00 |
| 10.10.2024 | 103,30 | 103,40 | 101,45 | 102,35 | -1,16% | 177,00 |
| 09.10.2024 | 102,30 | 103,70 | 102,10 | 103,55 | 1,07% | - |
| 08.10.2024 | 100,60 | 102,95 | 100,40 | 102,45 | 1,09% | - |
| 07.10.2024 | 103,10 | 103,40 | 101,05 | 101,35 | -1,98% | - |