16,075€
1,74%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 15,60 | 16,20 | 15,60 | 16,20 | 2,53% | 20.889,00 |
| 28.03.2025 | 15,70 | 15,85 | 15,50 | 15,80 | 0,32% | 9.562,00 |
| 27.03.2025 | 15,80 | 15,90 | 15,45 | 15,75 | -1,87% | 28.717,00 |
| 26.03.2025 | 15,20 | 16,20 | 15,05 | 16,05 | 4,90% | 19.942,00 |
| 25.03.2025 | 14,90 | 15,30 | 14,50 | 15,30 | -1,92% | 25.192,00 |
| 24.03.2025 | 15,95 | 16,00 | 15,55 | 15,60 | -3,11% | 3.915,00 |
| 21.03.2025 | 16,35 | 16,45 | 16,05 | 16,10 | -0,92% | 13.606,00 |
| 20.03.2025 | 16,30 | 16,30 | 16,15 | 16,25 | -1,22% | 14.734,00 |
| 19.03.2025 | 16,10 | 16,45 | 16,10 | 16,45 | 2,17% | 20.023,00 |
| 18.03.2025 | 16,15 | 16,30 | 16,00 | 16,10 | -0,62% | 4.870,00 |
| 17.03.2025 | 15,45 | 16,35 | 15,45 | 16,20 | 5,54% | 9.190,00 |
| 14.03.2025 | 14,60 | 15,95 | 14,35 | 15,35 | 6,97% | 51.102,00 |
| 13.03.2025 | 14,35 | 14,40 | 14,30 | 14,35 | 0,00% | 10.548,00 |
| 12.03.2025 | 14,35 | 14,40 | 14,35 | 14,35 | 0,35% | 7.435,00 |
| 11.03.2025 | 14,35 | 14,40 | 14,20 | 14,30 | -0,69% | 9.895,00 |
| 10.03.2025 | 14,35 | 14,40 | 14,20 | 14,40 | -0,69% | 3.405,00 |
| 07.03.2025 | 14,35 | 14,55 | 14,35 | 14,50 | -0,34% | 3.513,00 |
| 06.03.2025 | 14,50 | 14,85 | 14,45 | 14,55 | 0,69% | 35.339,00 |
| 05.03.2025 | 13,60 | 14,50 | 13,60 | 14,45 | 6,64% | 20.187,00 |
| 04.03.2025 | 13,55 | 13,55 | 13,40 | 13,55 | 0,74% | 1.004,00 |
| 03.03.2025 | 13,45 | 13,45 | 13,15 | 13,45 | 1,51% | 4.964,00 |
| 28.02.2025 | 13,30 | 13,35 | 13,20 | 13,25 | -1,12% | 1.354,00 |
| 27.02.2025 | 13,40 | 13,45 | 13,30 | 13,40 | -1,47% | 650,00 |
| 26.02.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 0,00% | 2.282,00 |
| 25.02.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 1,49% | 413,00 |
| 24.02.2025 | 13,35 | 13,55 | 13,35 | 13,40 | 1,52% | 3.663,00 |
| 21.02.2025 | 13,40 | 13,40 | 13,15 | 13,20 | 0,00% | 406,00 |
| 20.02.2025 | 13,20 | 13,20 | 13,15 | 13,20 | -0,38% | 1.050,00 |
| 19.02.2025 | 13,15 | 13,35 | 13,15 | 13,25 | -0,38% | 3.030,00 |
| 18.02.2025 | 13,30 | 13,40 | 13,25 | 13,30 | 0,76% | 206,00 |
| 17.02.2025 | 13,35 | 13,35 | 13,15 | 13,20 | 0,00% | 763,00 |
| 14.02.2025 | 13,45 | 13,45 | 13,15 | 13,20 | -0,75% | 4.628,00 |
| 13.02.2025 | 13,20 | 13,40 | 13,20 | 13,30 | -0,37% | 641,00 |
| 12.02.2025 | 13,35 | 13,45 | 13,25 | 13,35 | 0,00% | 3.920,00 |
| 11.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 1,14% | 17,00 |
| 10.02.2025 | 13,25 | 13,30 | 13,15 | 13,20 | 0,38% | 1.087,00 |
| 07.02.2025 | 13,20 | 13,35 | 13,15 | 13,15 | -0,38% | 2.721,00 |
| 06.02.2025 | 13,20 | 13,25 | 13,15 | 13,20 | -1,12% | 1.746,00 |
| 05.02.2025 | 13,35 | 13,35 | 13,30 | 13,35 | 0,38% | 1.564,00 |
| 04.02.2025 | 13,05 | 13,40 | 13,05 | 13,30 | 1,92% | 2.590,00 |
| 03.02.2025 | 13,25 | 13,25 | 12,70 | 13,05 | -1,14% | 11.538,00 |
| 31.01.2025 | 13,20 | 13,35 | 13,15 | 13,20 | 0,38% | 3.753,00 |
| 30.01.2025 | 13,20 | 13,30 | 13,15 | 13,15 | -0,38% | 2.463,00 |
| 29.01.2025 | 13,15 | 13,30 | 13,15 | 13,20 | -0,38% | 674,00 |
| 28.01.2025 | 13,20 | 13,40 | 13,20 | 13,25 | 0,38% | 6.358,00 |
| 27.01.2025 | 13,25 | 13,25 | 13,20 | 13,20 | -0,38% | 898,00 |
| 24.01.2025 | 13,25 | 13,45 | 13,25 | 13,25 | -0,38% | 5.033,00 |
| 23.01.2025 | 13,40 | 13,40 | 13,20 | 13,30 | 0,76% | 767,00 |
| 22.01.2025 | 13,30 | 13,30 | 13,15 | 13,20 | -1,12% | 2.810,00 |
| 21.01.2025 | 13,30 | 13,35 | 13,20 | 13,35 | -0,37% | 3.051,00 |
| 20.01.2025 | 13,25 | 13,40 | 13,25 | 13,40 | 1,13% | 452,00 |
| 17.01.2025 | 13,65 | 13,65 | 13,25 | 13,25 | -3,99% | 3.943,00 |
| 16.01.2025 | 13,25 | 14,05 | 13,20 | 13,80 | 4,55% | 6.303,00 |
| 15.01.2025 | 13,55 | 13,60 | 13,20 | 13,20 | -0,75% | 6.690,00 |
| 14.01.2025 | 13,55 | 13,60 | 13,30 | 13,30 | -1,48% | 3.395,00 |
| 13.01.2025 | 13,50 | 13,70 | 13,50 | 13,50 | -1,82% | 1.208,00 |
| 10.01.2025 | 13,35 | 13,75 | 13,35 | 13,75 | 2,23% | 8.284,00 |
| 09.01.2025 | 13,30 | 13,45 | 13,30 | 13,45 | 1,13% | 2.718,00 |
| 08.01.2025 | 13,35 | 13,40 | 13,30 | 13,30 | -0,75% | 333,00 |
| 07.01.2025 | 13,40 | 13,40 | 13,20 | 13,40 | 0,37% | 1.949,00 |
| 06.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 1,14% | 60,00 |
| 03.01.2025 | 13,40 | 13,50 | 13,20 | 13,20 | -2,22% | 290,00 |
| 02.01.2025 | 13,55 | 13,65 | 13,30 | 13,50 | 2,27% | 2.489,00 |
| 30.12.2024 | 13,15 | 13,30 | 13,15 | 13,20 | -0,38% | 2.279,00 |
| 27.12.2024 | 13,40 | 13,45 | 13,20 | 13,25 | 0,00% | 2.999,00 |
| 23.12.2024 | 13,15 | 13,30 | 13,10 | 13,25 | 0,76% | 4.806,00 |
| 20.12.2024 | 13,20 | 13,20 | 13,10 | 13,15 | -1,50% | 9.560,00 |
| 19.12.2024 | 13,35 | 13,50 | 13,25 | 13,35 | 0,75% | 9.773,00 |
| 18.12.2024 | 13,30 | 13,40 | 13,25 | 13,25 | -0,75% | 8.031,00 |
| 17.12.2024 | 13,45 | 13,50 | 13,30 | 13,35 | -2,20% | 4.676,00 |
| 16.12.2024 | 13,50 | 13,75 | 13,40 | 13,65 | 1,49% | 14.186,00 |
| 13.12.2024 | 13,75 | 13,75 | 13,45 | 13,45 | -1,82% | 15.338,00 |
| 12.12.2024 | 13,55 | 13,90 | 13,55 | 13,70 | 0,37% | 9.395,00 |
| 11.12.2024 | 13,70 | 13,70 | 13,55 | 13,65 | 0,37% | 1.257,00 |
| 10.12.2024 | 13,60 | 13,70 | 13,60 | 13,60 | 0,74% | 2.246,00 |
| 09.12.2024 | 13,65 | 13,65 | 13,45 | 13,50 | -0,74% | 8.329,00 |
| 06.12.2024 | 13,55 | 13,70 | 13,55 | 13,60 | -0,37% | 5.056,00 |
| 05.12.2024 | 13,55 | 13,70 | 13,45 | 13,65 | 1,11% | 7.795,00 |
| 04.12.2024 | 13,55 | 13,65 | 13,50 | 13,50 | -0,74% | 12.162,00 |
| 03.12.2024 | 13,70 | 13,70 | 13,45 | 13,60 | -0,73% | 8.280,00 |
| 02.12.2024 | 13,55 | 13,75 | 13,55 | 13,70 | 0,74% | 6.215,00 |
| 29.11.2024 | 13,60 | 13,80 | 13,60 | 13,60 | 0,00% | 4.123,00 |
| 28.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 2.351,00 |
| 27.11.2024 | 13,65 | 13,65 | 13,55 | 13,60 | -1,09% | 6.139,00 |
| 26.11.2024 | 13,75 | 13,75 | 13,55 | 13,75 | 0,73% | 2.414,00 |
| 25.11.2024 | 13,70 | 13,70 | 13,60 | 13,65 | 0,37% | 76,00 |
| 22.11.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -0,55% | 1.294,00 |
| 21.11.2024 | 13,65 | 13,75 | 13,63 | 13,68 | 0,92% | - |
| 20.11.2024 | 13,60 | 13,75 | 13,55 | 13,55 | -0,73% | 1.313,00 |
| 19.11.2024 | 13,70 | 13,75 | 13,55 | 13,65 | 0,37% | 2.040,00 |
| 18.11.2024 | 13,55 | 13,70 | 13,55 | 13,60 | 0,74% | 2.532,00 |
| 15.11.2024 | 13,85 | 13,90 | 13,50 | 13,50 | -1,82% | 7.308,00 |
| 14.11.2024 | 13,60 | 13,75 | 13,60 | 13,75 | 0,73% | 1.517,00 |
| 13.11.2024 | 13,75 | 13,95 | 13,65 | 13,65 | -1,80% | 1.331,00 |
| 12.11.2024 | 13,85 | 13,90 | 13,50 | 13,90 | 0,72% | 3.393,00 |
| 11.11.2024 | 13,65 | 13,80 | 13,55 | 13,80 | 1,10% | 4.229,00 |
| 08.11.2024 | 13,75 | 13,75 | 13,65 | 13,65 | -0,73% | 1.673,00 |
| 07.11.2024 | 13,80 | 13,95 | 13,75 | 13,75 | -0,36% | 5.158,00 |
| 06.11.2024 | 13,85 | 13,85 | 13,80 | 13,80 | 0,00% | 2.881,00 |
| 05.11.2024 | 13,80 | 13,90 | 13,80 | 13,80 | -0,36% | 3.263,00 |