17,300€
-0,29%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 17,60 | 17,80 | 17,20 | 17,25 | -0,58% | 21.180,00 |
| 04.09.2025 | 17,15 | 17,75 | 17,15 | 17,35 | 1,46% | 12.182,00 |
| 03.09.2025 | 17,15 | 17,15 | 17,10 | 17,10 | -0,29% | 2.116,00 |
| 02.09.2025 | 17,50 | 17,75 | 17,05 | 17,15 | -2,83% | 10.128,00 |
| 01.09.2025 | 17,20 | 17,75 | 17,10 | 17,65 | 2,92% | 18.859,00 |
| 29.08.2025 | 17,15 | 17,75 | 17,10 | 17,15 | 0,29% | 27.238,00 |
| 28.08.2025 | 17,85 | 17,90 | 17,10 | 17,10 | -2,84% | 3.795,00 |
| 27.08.2025 | 17,90 | 17,90 | 16,65 | 17,60 | -0,85% | 16.205,00 |
| 26.08.2025 | 17,10 | 17,80 | 17,10 | 17,75 | 3,20% | 9.504,00 |
| 25.08.2025 | 17,50 | 17,85 | 17,20 | 17,20 | -1,15% | 9.993,00 |
| 22.08.2025 | 17,90 | 18,00 | 17,10 | 17,40 | -2,25% | 9.617,00 |
| 21.08.2025 | 17,75 | 18,00 | 17,15 | 17,80 | 0,28% | 6.445,00 |
| 20.08.2025 | 17,50 | 17,95 | 17,00 | 17,75 | 1,43% | 4.826,00 |
| 19.08.2025 | 17,30 | 17,50 | 17,00 | 17,50 | 2,34% | 5.833,00 |
| 18.08.2025 | 17,75 | 17,75 | 17,10 | 17,10 | -2,84% | 4.930,00 |
| 15.08.2025 | 17,45 | 17,95 | 17,45 | 17,60 | 0,57% | 3.694,00 |
| 14.08.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 1,74% | 2.887,00 |
| 13.08.2025 | 17,75 | 18,05 | 17,20 | 17,20 | -4,97% | 7.104,00 |
| 12.08.2025 | 17,35 | 18,10 | 17,30 | 18,10 | 4,62% | 3.773,00 |
| 11.08.2025 | 17,30 | 17,35 | 17,05 | 17,30 | 0,87% | 2.910,00 |
| 08.08.2025 | 17,10 | 17,15 | 17,10 | 17,15 | -0,29% | 195,00 |
| 07.08.2025 | 17,45 | 17,45 | 17,20 | 17,20 | -1,15% | 164,00 |
| 06.08.2025 | 17,65 | 17,65 | 17,00 | 17,40 | -2,25% | 7.295,00 |
| 05.08.2025 | 18,40 | 18,40 | 17,50 | 17,80 | -1,93% | 2.554,00 |
| 04.08.2025 | 18,15 | 18,30 | 17,90 | 18,15 | -0,27% | 2.608,00 |
| 01.08.2025 | 18,25 | 18,25 | 17,80 | 18,20 | 0,55% | 1.741,00 |
| 31.07.2025 | 18,40 | 18,40 | 18,00 | 18,10 | -0,82% | 872,00 |
| 30.07.2025 | 17,15 | 18,30 | 17,15 | 18,25 | 6,41% | 23.913,00 |
| 29.07.2025 | 17,15 | 17,15 | 17,00 | 17,15 | -0,29% | 6.431,00 |
| 28.07.2025 | 17,30 | 17,40 | 17,15 | 17,20 | 0,00% | 1.514,00 |
| 25.07.2025 | 17,15 | 17,25 | 17,15 | 17,20 | 0,29% | 4.555,00 |
| 24.07.2025 | 17,15 | 17,15 | 17,00 | 17,15 | -0,29% | 1.461,00 |
| 23.07.2025 | 17,20 | 17,25 | 17,10 | 17,20 | -0,29% | 1.847,00 |
| 22.07.2025 | 17,10 | 17,25 | 17,10 | 17,25 | 0,00% | 227,00 |
| 21.07.2025 | 17,15 | 17,35 | 17,10 | 17,25 | 0,29% | 690,00 |
| 18.07.2025 | 17,20 | 17,25 | 17,00 | 17,20 | -1,43% | 566,00 |
| 17.07.2025 | 17,40 | 17,45 | 17,15 | 17,45 | 2,05% | 1.366,00 |
| 16.07.2025 | 17,15 | 17,45 | 17,00 | 17,10 | 0,00% | 5.748,00 |
| 15.07.2025 | 17,40 | 17,40 | 17,00 | 17,10 | -1,16% | 2.590,00 |
| 14.07.2025 | 17,40 | 17,40 | 17,15 | 17,30 | -0,86% | 893,00 |
| 11.07.2025 | 17,35 | 17,45 | 17,15 | 17,45 | 0,87% | 1.629,00 |
| 10.07.2025 | 17,45 | 17,45 | 17,25 | 17,30 | -0,29% | 1.628,00 |
| 09.07.2025 | 17,00 | 17,35 | 17,00 | 17,35 | 1,17% | 5.508,00 |
| 08.07.2025 | 17,30 | 17,30 | 17,00 | 17,15 | 0,29% | 1.933,00 |
| 07.07.2025 | 17,15 | 17,15 | 17,00 | 17,10 | 0,00% | 704,00 |
| 04.07.2025 | 17,00 | 17,15 | 17,00 | 17,10 | -0,58% | 1.215,00 |
| 03.07.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,58% | 1.666,00 |
| 02.07.2025 | 16,85 | 17,30 | 16,70 | 17,10 | 2,09% | 3.061,00 |
| 01.07.2025 | 17,25 | 17,25 | 16,75 | 16,75 | -2,90% | 3.305,00 |
| 30.06.2025 | 16,85 | 17,25 | 16,85 | 17,25 | 1,17% | 3.985,00 |
| 27.06.2025 | 17,15 | 17,35 | 16,30 | 17,05 | -2,01% | 4.744,00 |
| 26.06.2025 | 17,70 | 17,85 | 17,20 | 17,40 | -0,29% | 5.680,00 |
| 25.06.2025 | 17,40 | 17,50 | 17,40 | 17,45 | -0,29% | 310,00 |
| 24.06.2025 | 17,25 | 17,50 | 17,20 | 17,50 | 1,16% | 2.660,00 |
| 23.06.2025 | 17,40 | 17,40 | 16,95 | 17,30 | 0,00% | 1.160,00 |
| 20.06.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,29% | 529,00 |
| 19.06.2025 | 17,20 | 17,50 | 17,05 | 17,25 | 0,29% | 5.418,00 |
| 18.06.2025 | 17,25 | 17,25 | 17,20 | 17,20 | -2,27% | 1.266,00 |
| 17.06.2025 | 17,60 | 17,65 | 17,30 | 17,60 | 0,57% | 3.400,00 |
| 16.06.2025 | 17,55 | 17,55 | 17,25 | 17,50 | -1,41% | 3.053,00 |
| 13.06.2025 | 17,40 | 17,90 | 17,35 | 17,75 | -0,84% | 4.657,00 |
| 12.06.2025 | 18,00 | 18,00 | 17,50 | 17,90 | 0,56% | 2.453,00 |
| 11.06.2025 | 17,90 | 18,00 | 17,80 | 17,80 | -0,28% | 1.222,00 |
| 10.06.2025 | 17,80 | 17,85 | 17,80 | 17,85 | -0,28% | 56,00 |
| 09.06.2025 | 17,95 | 17,95 | 17,55 | 17,90 | 0,00% | 4.247,00 |
| 06.06.2025 | 17,90 | 18,00 | 17,75 | 17,90 | -0,56% | 2.853,00 |
| 05.06.2025 | 17,75 | 18,15 | 17,75 | 18,00 | 2,56% | 3.457,00 |
| 04.06.2025 | 17,70 | 17,85 | 17,50 | 17,55 | 0,00% | 3.727,00 |
| 03.06.2025 | 18,00 | 18,00 | 17,55 | 17,55 | -1,96% | 638,00 |
| 02.06.2025 | 18,25 | 18,25 | 17,50 | 17,90 | -0,56% | 7.540,00 |
| 30.05.2025 | 18,50 | 18,95 | 17,95 | 18,00 | -0,55% | 2.131,00 |
| 29.05.2025 | 18,35 | 18,50 | 18,10 | 18,10 | -2,16% | 1.472,00 |
| 28.05.2025 | 18,20 | 18,50 | 18,10 | 18,50 | 2,49% | 1.849,00 |
| 27.05.2025 | 17,90 | 18,05 | 17,85 | 18,05 | 1,12% | 2.662,00 |
| 26.05.2025 | 17,55 | 18,00 | 17,55 | 17,85 | 2,00% | 2.693,00 |
| 23.05.2025 | 17,50 | 17,75 | 17,20 | 17,50 | 1,16% | 17.605,00 |
| 22.05.2025 | 17,45 | 17,60 | 17,30 | 17,30 | -0,57% | 9.900,00 |
| 21.05.2025 | 17,45 | 17,55 | 17,40 | 17,40 | -0,85% | 4.478,00 |
| 20.05.2025 | 17,50 | 17,55 | 17,25 | 17,55 | 2,03% | 5.835,00 |
| 19.05.2025 | 17,10 | 17,35 | 17,10 | 17,20 | 1,18% | 1.772,00 |
| 16.05.2025 | 17,20 | 17,20 | 17,00 | 17,00 | 0,00% | 3.586,00 |
| 15.05.2025 | 17,25 | 17,25 | 16,80 | 17,00 | -1,73% | 2.171,00 |
| 14.05.2025 | 17,25 | 17,35 | 17,20 | 17,30 | -0,57% | 1.222,00 |
| 13.05.2025 | 16,85 | 17,40 | 16,85 | 17,40 | 3,57% | 3.191,00 |
| 12.05.2025 | 16,80 | 17,10 | 16,80 | 16,80 | -0,88% | 2.090,00 |
| 09.05.2025 | 17,25 | 17,25 | 16,90 | 16,95 | -3,14% | 2.023,00 |
| 08.05.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 3,86% | 5.088,00 |
| 07.05.2025 | 16,75 | 16,85 | 16,50 | 16,85 | 1,51% | 5.053,00 |
| 06.05.2025 | 16,80 | 16,80 | 16,50 | 16,60 | -1,78% | 2.961,00 |
| 05.05.2025 | 16,30 | 17,70 | 15,90 | 16,90 | 4,32% | 25.277,00 |
| 02.05.2025 | 16,30 | 16,30 | 15,85 | 16,20 | 0,62% | 4.540,00 |
| 30.04.2025 | 16,50 | 16,50 | 15,85 | 16,10 | -2,13% | 1.703,00 |
| 29.04.2025 | 16,20 | 16,45 | 15,80 | 16,45 | 2,81% | 9.313,00 |
| 28.04.2025 | 15,75 | 16,30 | 15,75 | 16,00 | 0,63% | 6.217,00 |
| 25.04.2025 | 15,80 | 16,00 | 15,65 | 15,90 | 1,27% | 5.327,00 |
| 24.04.2025 | 15,80 | 15,80 | 15,65 | 15,70 | -0,95% | 2.583,00 |
| 23.04.2025 | 15,75 | 16,00 | 15,65 | 15,85 | 2,92% | 5.279,00 |
| 22.04.2025 | 15,55 | 15,60 | 15,40 | 15,40 | 0,98% | 5.260,00 |
| 17.04.2025 | 15,70 | 15,70 | 15,25 | 15,25 | -3,17% | 5.311,00 |
| 16.04.2025 | 15,30 | 15,75 | 15,15 | 15,75 | 1,94% | 3.335,00 |