91,500€
0,66%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 90,95 | 92,40 | 90,90 | 91,55 | 0,72% | 123,00 |
| 02.07.2025 | 91,80 | 92,00 | 90,05 | 90,90 | -3,55% | 216,00 |
| 01.07.2025 | 93,45 | 94,55 | 92,78 | 94,25 | 0,83% | 260,00 |
| 30.06.2025 | 92,28 | 94,65 | 92,28 | 93,48 | 1,58% | 424,00 |
| 27.06.2025 | 92,53 | 92,93 | 91,68 | 92,03 | -0,43% | 84,00 |
| 26.06.2025 | 92,58 | 93,00 | 92,08 | 92,43 | -0,08% | 38,00 |
| 25.06.2025 | 93,83 | 94,00 | 92,18 | 92,50 | -1,44% | 25,00 |
| 24.06.2025 | 94,40 | 94,70 | 93,03 | 93,85 | 0,67% | 41,00 |
| 23.06.2025 | 92,50 | 93,28 | 92,13 | 93,23 | 0,46% | 2.207,00 |
| 20.06.2025 | 94,03 | 94,35 | 92,65 | 92,80 | -0,56% | 3.734,00 |
| 19.06.2025 | 93,40 | 93,65 | 92,10 | 93,33 | -0,64% | 3,00 |
| 18.06.2025 | 94,05 | 94,45 | 92,85 | 93,93 | 0,08% | - |
| 17.06.2025 | 94,90 | 95,10 | 92,85 | 93,85 | -1,50% | 95,00 |
| 16.06.2025 | 94,85 | 95,73 | 94,45 | 95,28 | 0,69% | - |
| 13.06.2025 | 94,00 | 95,70 | 93,75 | 94,63 | -1,15% | 26,00 |
| 12.06.2025 | 95,40 | 96,18 | 95,28 | 95,73 | -0,21% | 3,00 |
| 11.06.2025 | 95,75 | 96,70 | 95,65 | 95,93 | 0,10% | 43,00 |
| 10.06.2025 | 94,80 | 96,10 | 94,75 | 95,83 | 1,24% | 62,00 |
| 09.06.2025 | 94,48 | 95,13 | 94,20 | 94,65 | 0,13% | 170,00 |
| 06.06.2025 | 93,95 | 94,75 | 93,90 | 94,53 | 0,85% | 16,00 |
| 05.06.2025 | 94,23 | 95,48 | 93,48 | 93,73 | -0,64% | 40,00 |
| 04.06.2025 | 95,70 | 95,80 | 94,18 | 94,33 | -1,26% | 4,00 |
| 03.06.2025 | 96,08 | 96,45 | 95,28 | 95,53 | -0,88% | 53,00 |
| 02.06.2025 | 96,75 | 96,75 | 94,85 | 96,38 | -0,75% | 23,00 |
| 30.05.2025 | 97,53 | 98,68 | 96,33 | 97,10 | -0,33% | 41,00 |
| 29.05.2025 | 97,33 | 97,78 | 95,65 | 97,43 | 1,22% | 190,00 |
| 28.05.2025 | 94,75 | 96,43 | 94,60 | 96,25 | 1,34% | 82,00 |
| 27.05.2025 | 94,35 | 95,15 | 94,15 | 94,98 | 0,50% | 60,00 |
| 26.05.2025 | 93,53 | 95,08 | 93,20 | 94,50 | 1,91% | 282,00 |
| 23.05.2025 | 92,53 | 93,23 | 91,60 | 92,73 | 0,22% | 106,00 |
| 22.05.2025 | 93,23 | 93,60 | 92,13 | 92,53 | -0,54% | 62,00 |
| 21.05.2025 | 93,25 | 93,98 | 92,83 | 93,03 | -0,53% | 12,00 |
| 20.05.2025 | 93,65 | 94,10 | 92,73 | 93,53 | -0,48% | 1,00 |
| 19.05.2025 | 92,65 | 94,00 | 92,08 | 93,98 | 0,91% | 122,00 |
| 16.05.2025 | 90,70 | 93,13 | 90,65 | 93,13 | 2,65% | 407,00 |
| 15.05.2025 | 88,95 | 90,85 | 88,58 | 90,73 | 1,65% | 48,00 |
| 14.05.2025 | 89,23 | 90,00 | 88,88 | 89,25 | 0,06% | 64,00 |
| 13.05.2025 | 90,20 | 90,50 | 88,98 | 89,20 | -1,55% | 74,00 |
| 12.05.2025 | 92,05 | 92,15 | 88,53 | 90,60 | -0,60% | 311,00 |
| 09.05.2025 | 91,48 | 91,65 | 90,60 | 91,15 | -0,03% | 83,00 |
| 08.05.2025 | 92,48 | 92,53 | 90,95 | 91,18 | -1,11% | 65,00 |
| 07.05.2025 | 92,55 | 92,70 | 91,18 | 92,20 | 0,00% | 11,00 |
| 06.05.2025 | 92,35 | 92,98 | 91,90 | 92,20 | -0,32% | 4,00 |
| 05.05.2025 | 91,38 | 92,78 | 91,10 | 92,50 | 0,84% | 51,00 |
| 02.05.2025 | 90,85 | 92,03 | 90,33 | 91,73 | 0,82% | 165,00 |
| 30.04.2025 | 89,25 | 91,10 | 89,20 | 90,98 | 1,68% | - |
| 29.04.2025 | 89,23 | 90,15 | 89,00 | 89,48 | -0,89% | - |
| 28.04.2025 | 89,85 | 90,50 | 89,58 | 90,28 | -0,11% | 5,00 |
| 25.04.2025 | 90,18 | 90,55 | 89,60 | 90,38 | 0,31% | 342,00 |
| 24.04.2025 | 89,10 | 91,25 | 89,05 | 90,10 | 0,84% | 105,00 |
| 23.04.2025 | 91,53 | 91,68 | 88,93 | 89,35 | -1,43% | 33,00 |
| 22.04.2025 | 89,33 | 90,80 | 88,88 | 90,65 | 1,17% | 21,00 |
| 17.04.2025 | 89,43 | 90,33 | 88,68 | 89,60 | 1,36% | 1,00 |
| 16.04.2025 | 87,03 | 89,58 | 86,98 | 88,40 | 0,23% | - |
| 15.04.2025 | 86,00 | 88,63 | 85,95 | 88,20 | 2,41% | 109,00 |
| 14.04.2025 | 86,78 | 87,08 | 85,28 | 86,13 | -0,38% | 1,00 |
| 11.04.2025 | 85,13 | 86,70 | 82,83 | 86,45 | 2,25% | 1,00 |
| 10.04.2025 | 86,20 | 86,35 | 82,35 | 84,55 | -2,51% | 44,00 |
| 09.04.2025 | 81,90 | 87,48 | 79,80 | 86,73 | 5,09% | 464,00 |
| 08.04.2025 | 85,90 | 85,90 | 81,35 | 82,53 | -1,84% | 343,00 |
| 07.04.2025 | 83,23 | 86,68 | 81,20 | 84,08 | -1,78% | 348,00 |
| 04.04.2025 | 88,88 | 90,05 | 85,60 | 85,60 | -3,77% | 195,00 |
| 03.04.2025 | 84,13 | 89,88 | 84,13 | 88,95 | 3,13% | - |
| 02.04.2025 | 86,43 | 86,70 | 85,48 | 86,25 | -0,35% | 163,00 |
| 01.04.2025 | 87,18 | 87,68 | 86,13 | 86,55 | -0,92% | 3,00 |
| 31.03.2025 | 86,43 | 87,45 | 86,28 | 87,35 | 0,23% | 17,00 |
| 28.03.2025 | 85,68 | 87,65 | 85,58 | 87,15 | 1,22% | 190,00 |
| 27.03.2025 | 85,53 | 86,83 | 85,18 | 86,10 | 0,47% | - |
| 26.03.2025 | 86,35 | 86,65 | 85,55 | 85,70 | -0,90% | 111,00 |
| 25.03.2025 | 86,38 | 86,83 | 86,08 | 86,48 | -0,03% | 3,00 |
| 24.03.2025 | 87,68 | 87,73 | 86,10 | 86,50 | -0,63% | 87,00 |
| 21.03.2025 | 86,73 | 87,30 | 86,40 | 87,05 | 0,17% | 168,00 |
| 20.03.2025 | 86,00 | 87,23 | 86,00 | 86,90 | 0,72% | 101,00 |
| 19.03.2025 | 86,45 | 86,68 | 85,95 | 86,28 | -0,26% | - |
| 18.03.2025 | 87,38 | 87,45 | 86,18 | 86,50 | -1,03% | 71,00 |
| 17.03.2025 | 85,60 | 87,50 | 85,55 | 87,40 | 1,69% | 100,00 |
| 14.03.2025 | 85,48 | 86,10 | 84,73 | 85,95 | 1,24% | 19,00 |
| 13.03.2025 | 85,50 | 85,80 | 84,40 | 84,90 | -0,85% | 95,00 |
| 12.03.2025 | 85,58 | 86,78 | 85,05 | 85,63 | 0,15% | 61,00 |
| 11.03.2025 | 87,13 | 87,50 | 84,65 | 85,50 | -1,33% | - |
| 10.03.2025 | 87,43 | 87,63 | 85,95 | 86,65 | -0,97% | 484,00 |
| 07.03.2025 | 84,38 | 87,55 | 84,35 | 87,50 | 3,49% | 698,00 |
| 06.03.2025 | 85,18 | 85,85 | 83,18 | 84,55 | -0,41% | 282,00 |
| 05.03.2025 | 88,38 | 89,28 | 84,50 | 84,90 | -3,22% | 902,00 |
| 04.03.2025 | 86,55 | 88,58 | 86,13 | 87,73 | 1,36% | 66,00 |
| 03.03.2025 | 88,13 | 88,18 | 86,05 | 86,55 | -4,36% | 681,00 |
| 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 |