73,175€
0,55%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 72,88 | 73,58 | 72,78 | 73,25 | 0,65% | - |
| 28.05.2026 | 72,55 | 73,08 | 72,13 | 72,78 | -0,34% | 53,00 |
| 27.05.2026 | 72,93 | 73,73 | 72,70 | 73,03 | 0,34% | 411,00 |
| 26.05.2026 | 72,70 | 73,45 | 72,50 | 72,78 | -0,24% | 65,00 |
| 25.05.2026 | 73,10 | 73,60 | 72,88 | 72,95 | 1,00% | 32,00 |
| 22.05.2026 | 73,40 | 73,48 | 72,08 | 72,23 | -1,63% | 155,00 |
| 21.05.2026 | 72,18 | 73,48 | 72,05 | 73,43 | 1,38% | 24,00 |
| 20.05.2026 | 71,58 | 72,83 | 71,55 | 72,43 | 0,59% | 303,00 |
| 19.05.2026 | 71,18 | 72,48 | 71,18 | 72,00 | 1,16% | 1.520,00 |
| 18.05.2026 | 70,33 | 71,75 | 70,08 | 71,18 | 0,25% | 138,00 |
| 15.05.2026 | 70,80 | 71,45 | 70,75 | 71,00 | -0,98% | 7,00 |
| 14.05.2026 | 72,03 | 72,23 | 71,65 | 71,70 | -0,31% | 20,00 |
| 13.05.2026 | 72,50 | 72,60 | 70,90 | 71,93 | -0,48% | 162,00 |
| 12.05.2026 | 72,58 | 72,80 | 71,85 | 72,28 | -0,79% | 23,00 |
| 11.05.2026 | 72,78 | 73,20 | 72,63 | 72,85 | -0,17% | 31,00 |
| 08.05.2026 | 73,28 | 73,50 | 72,55 | 72,98 | -0,10% | 263,00 |
| 07.05.2026 | 73,73 | 74,00 | 72,95 | 73,05 | -0,85% | - |
| 06.05.2026 | 72,83 | 74,55 | 72,50 | 73,68 | 2,04% | 291,00 |
| 05.05.2026 | 72,53 | 72,95 | 71,83 | 72,20 | -0,10% | 13,00 |
| 04.05.2026 | 72,08 | 72,63 | 71,65 | 72,28 | 0,42% | 113,00 |
| 30.04.2026 | 70,75 | 72,23 | 70,60 | 71,98 | 0,91% | 66,00 |
| 29.04.2026 | 72,38 | 72,50 | 71,10 | 71,33 | -1,07% | 186,00 |
| 28.04.2026 | 71,75 | 72,28 | 71,63 | 72,10 | 0,17% | 26,00 |
| 27.04.2026 | 72,33 | 72,75 | 71,75 | 71,98 | -0,76% | 302,00 |
| 24.04.2026 | 72,03 | 73,10 | 71,85 | 72,53 | 0,94% | 265,00 |
| 23.04.2026 | 72,13 | 73,08 | 71,20 | 71,85 | -1,47% | 257,00 |
| 22.04.2026 | 72,43 | 72,93 | 72,10 | 72,93 | 1,53% | 432,00 |
| 21.04.2026 | 73,15 | 74,15 | 71,60 | 71,83 | -1,14% | 809,00 |
| 20.04.2026 | 72,73 | 73,55 | 72,15 | 72,65 | -1,79% | 43,00 |
| 17.04.2026 | 72,60 | 74,08 | 72,45 | 73,98 | 2,07% | 84,00 |
| 16.04.2026 | 73,03 | 73,33 | 72,25 | 72,48 | -0,24% | 29,00 |
| 15.04.2026 | 71,70 | 72,75 | 71,55 | 72,65 | 1,25% | 11,00 |
| 14.04.2026 | 71,43 | 72,23 | 70,90 | 71,75 | 0,31% | 34,00 |
| 13.04.2026 | 70,38 | 71,55 | 70,23 | 71,53 | 1,53% | 56,00 |
| 10.04.2026 | 70,85 | 71,23 | 70,18 | 70,45 | -0,63% | 436,00 |
| 09.04.2026 | 71,15 | 71,68 | 70,73 | 70,90 | -0,56% | 21,00 |
| 08.04.2026 | 71,80 | 72,20 | 71,05 | 71,30 | 3,63% | 307,00 |
| 07.04.2026 | 70,20 | 70,55 | 68,50 | 68,80 | -1,61% | 884,00 |
| 02.04.2026 | 68,15 | 70,00 | 68,05 | 69,93 | 1,34% | 143,00 |
| 01.04.2026 | 69,20 | 69,58 | 68,20 | 69,00 | 0,33% | 601,00 |
| 31.03.2026 | 67,70 | 69,05 | 67,30 | 68,78 | 2,73% | 347,00 |
| 30.03.2026 | 65,03 | 67,65 | 65,03 | 66,95 | 2,96% | 390,00 |
| 27.03.2026 | 66,03 | 66,13 | 64,95 | 65,03 | -1,51% | 272,00 |
| 26.03.2026 | 65,65 | 66,40 | 65,33 | 66,03 | 0,04% | 107,00 |
| 25.03.2026 | 67,03 | 67,45 | 65,95 | 66,00 | -1,57% | 482,00 |
| 24.03.2026 | 66,10 | 67,25 | 65,83 | 67,05 | 0,71% | 561,00 |
| 23.03.2026 | 65,95 | 67,73 | 64,78 | 66,58 | -0,89% | 1.087,00 |
| 20.03.2026 | 68,90 | 69,68 | 66,88 | 67,18 | -2,79% | 1.354,00 |
| 19.03.2026 | 68,60 | 69,48 | 68,25 | 69,10 | 0,77% | 379,00 |
| 18.03.2026 | 70,78 | 70,83 | 68,55 | 68,58 | -2,28% | 576,00 |
| 17.03.2026 | 69,18 | 70,48 | 69,13 | 70,18 | 0,75% | 258,00 |
| 16.03.2026 | 69,83 | 70,33 | 69,03 | 69,65 | 1,46% | 380,00 |
| 13.03.2026 | 68,65 | 69,48 | 68,15 | 68,65 | 0,15% | 754,00 |
| 12.03.2026 | 69,10 | 69,58 | 68,53 | 68,55 | -2,07% | 1.185,00 |
| 11.03.2026 | 70,25 | 70,45 | 69,13 | 70,00 | -0,28% | 970,00 |
| 10.03.2026 | 70,88 | 71,48 | 69,48 | 70,20 | -4,85% | 3.999,00 |
| 09.03.2026 | 72,40 | 75,00 | 71,15 | 73,78 | 0,27% | 2.386,00 |
| 06.03.2026 | 74,58 | 74,70 | 72,93 | 73,58 | -0,98% | 2.067,00 |
| 05.03.2026 | 74,43 | 75,48 | 73,50 | 74,30 | -0,90% | 553,00 |
| 04.03.2026 | 74,73 | 75,28 | 73,58 | 74,98 | -0,20% | 1.763,00 |
| 03.03.2026 | 76,40 | 76,95 | 74,18 | 75,13 | -2,59% | 1.219,00 |
| 02.03.2026 | 76,80 | 78,10 | 76,48 | 77,13 | -1,59% | 646,00 |
| 27.02.2026 | 77,43 | 78,40 | 76,85 | 78,38 | 1,19% | 452,00 |
| 26.02.2026 | 76,85 | 77,78 | 76,80 | 77,45 | 0,55% | 154,00 |
| 25.02.2026 | 76,48 | 77,50 | 76,05 | 77,03 | 0,75% | 193,00 |
| 24.02.2026 | 76,80 | 77,30 | 76,05 | 76,45 | -0,23% | 49,00 |
| 23.02.2026 | 75,58 | 76,95 | 75,50 | 76,63 | 0,89% | 124,00 |
| 20.02.2026 | 75,50 | 76,20 | 75,30 | 75,95 | 1,20% | 31,00 |
| 19.02.2026 | 74,70 | 75,28 | 74,28 | 75,05 | 0,54% | 302,00 |
| 18.02.2026 | 76,50 | 76,55 | 74,23 | 74,65 | -2,26% | 890,00 |
| 17.02.2026 | 75,50 | 76,85 | 74,95 | 76,38 | 0,79% | 1.461,00 |
| 16.02.2026 | 74,38 | 76,33 | 74,33 | 75,78 | 2,05% | 627,00 |
| 13.02.2026 | 75,05 | 75,13 | 73,90 | 74,25 | -0,87% | 577,00 |
| 12.02.2026 | 78,20 | 78,30 | 72,85 | 74,90 | -4,07% | 2.916,00 |
| 11.02.2026 | 79,85 | 79,85 | 77,43 | 78,08 | -2,04% | 498,00 |
| 10.02.2026 | 79,50 | 80,03 | 78,43 | 79,70 | 0,16% | 394,00 |
| 09.02.2026 | 79,15 | 79,63 | 78,35 | 79,58 | 0,82% | 110,00 |
| 06.02.2026 | 78,10 | 79,23 | 77,90 | 78,93 | 0,99% | 226,00 |
| 05.02.2026 | 79,00 | 79,23 | 77,78 | 78,15 | -0,92% | 325,00 |
| 04.02.2026 | 77,60 | 79,75 | 77,60 | 78,88 | 2,10% | 100,00 |
| 03.02.2026 | 78,15 | 78,23 | 77,00 | 77,25 | -0,58% | 161,00 |
| 02.02.2026 | 76,50 | 78,38 | 76,35 | 77,70 | 0,16% | 111,00 |
| 30.01.2026 | 78,15 | 78,40 | 77,33 | 77,58 | -1,02% | 99,00 |
| 29.01.2026 | 78,00 | 78,38 | 77,20 | 78,38 | 1,10% | 79,00 |
| 28.01.2026 | 77,65 | 77,65 | 76,73 | 77,53 | 0,68% | 85,00 |
| 27.01.2026 | 77,75 | 77,80 | 76,80 | 77,00 | -0,74% | 610,00 |
| 26.01.2026 | 77,50 | 78,03 | 76,00 | 77,58 | 0,42% | 395,00 |
| 23.01.2026 | 77,85 | 77,85 | 77,03 | 77,25 | -0,68% | 209,00 |
| 22.01.2026 | 78,58 | 78,95 | 77,73 | 77,78 | -2,02% | 220,00 |
| 21.01.2026 | 77,60 | 79,40 | 77,20 | 79,38 | 2,62% | 230,00 |
| 20.01.2026 | 78,73 | 79,18 | 77,03 | 77,35 | -2,00% | 358,00 |
| 19.01.2026 | 78,33 | 79,58 | 78,23 | 78,93 | -1,10% | 127,00 |
| 16.01.2026 | 79,75 | 79,80 | 79,70 | 79,80 | 0,09% | - |
| 15.01.2026 | 79,75 | 79,98 | 78,88 | 79,73 | 0,69% | 122,00 |
| 14.01.2026 | 79,80 | 80,28 | 78,33 | 79,18 | -0,85% | 138,00 |
| 13.01.2026 | 80,85 | 80,95 | 79,68 | 79,85 | -1,24% | - |
| 12.01.2026 | 81,28 | 81,50 | 80,55 | 80,85 | -0,52% | 308,00 |
| 09.01.2026 | 82,00 | 82,35 | 80,63 | 81,28 | -1,07% | 3,00 |
| 08.01.2026 | 82,58 | 82,83 | 81,30 | 82,15 | -0,81% | 180,00 |
| 07.01.2026 | 79,55 | 83,18 | 79,55 | 82,83 | 4,15% | 26,00 |