93,125€
2,65%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |