13,200€
-1,12%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 13,90 | 13,90 | 13,80 | 13,85 | 0,36% | 5.193,00 |
| 01.11.2024 | 14,20 | 14,20 | 13,80 | 13,80 | -1,43% | 9.648,00 |
| 31.10.2024 | 14,00 | 14,25 | 13,80 | 14,00 | -1,75% | 17.501,00 |
| 30.10.2024 | 14,05 | 14,25 | 14,00 | 14,25 | 1,06% | 5.954,00 |
| 29.10.2024 | 13,95 | 14,20 | 13,95 | 14,10 | 0,71% | 2.500,00 |
| 28.10.2024 | 13,95 | 14,10 | 13,90 | 14,00 | 0,00% | 3.033,00 |
| 25.10.2024 | 13,90 | 14,00 | 13,85 | 14,00 | 0,72% | 861,00 |
| 24.10.2024 | 13,85 | 13,90 | 13,85 | 13,90 | 0,36% | 1.662,00 |
| 23.10.2024 | 14,00 | 14,00 | 13,85 | 13,85 | -0,36% | 1.899,00 |
| 22.10.2024 | 14,00 | 14,10 | 13,85 | 13,90 | -0,36% | 6.999,00 |
| 21.10.2024 | 13,90 | 14,00 | 13,85 | 13,95 | 0,36% | 6.721,00 |
| 18.10.2024 | 14,10 | 14,10 | 13,90 | 13,90 | 0,00% | 2.250,00 |
| 17.10.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | 721,00 |
| 16.10.2024 | 13,95 | 14,05 | 13,85 | 13,90 | -0,71% | 5.954,00 |
| 15.10.2024 | 13,95 | 14,05 | 13,93 | 14,00 | 0,00% | - |
| 14.10.2024 | 13,95 | 14,00 | 13,90 | 14,00 | 0,00% | 2.496,00 |
| 11.10.2024 | 14,05 | 14,10 | 13,90 | 14,00 | 0,00% | 2.183,00 |
| 10.10.2024 | 14,05 | 14,05 | 13,95 | 14,00 | -0,36% | 1.209,00 |
| 09.10.2024 | 14,00 | 14,05 | 13,85 | 14,05 | 0,36% | 2.051,00 |
| 08.10.2024 | 13,95 | 14,00 | 13,85 | 14,00 | 0,36% | 2.403,00 |
| 07.10.2024 | 14,00 | 14,00 | 13,85 | 13,95 | 0,36% | 2.942,00 |
| 04.10.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -0,36% | 356,00 |
| 03.10.2024 | 14,05 | 14,05 | 13,95 | 13,95 | -0,36% | 9,00 |
| 02.10.2024 | 13,95 | 14,00 | 13,90 | 14,00 | 0,00% | 1.639,00 |
| 01.10.2024 | 13,90 | 14,05 | 13,90 | 14,00 | 0,72% | 1.412,00 |
| 30.09.2024 | 13,90 | 13,95 | 13,85 | 13,90 | -1,07% | 2.489,00 |
| 27.09.2024 | 13,95 | 14,10 | 13,85 | 14,05 | 1,08% | 1.911,00 |
| 26.09.2024 | 13,85 | 14,00 | 13,80 | 13,90 | 0,36% | 3.599,00 |
| 25.09.2024 | 13,95 | 14,05 | 13,80 | 13,85 | -1,07% | 6.184,00 |
| 24.09.2024 | 14,00 | 14,30 | 14,00 | 14,00 | 0,00% | 6.788,00 |
| 23.09.2024 | 14,10 | 14,30 | 14,00 | 14,00 | -1,06% | 3.245,00 |
| 20.09.2024 | 14,45 | 14,45 | 14,10 | 14,15 | -2,08% | 117,00 |
| 19.09.2024 | 14,25 | 14,90 | 14,00 | 14,45 | 1,76% | 9.316,00 |
| 18.09.2024 | 14,05 | 14,20 | 13,85 | 14,20 | 2,53% | 3.141,00 |
| 17.09.2024 | 14,10 | 14,10 | 13,85 | 13,85 | -1,77% | 2.571,00 |
| 16.09.2024 | 14,25 | 14,25 | 13,90 | 14,10 | 0,71% | 3.091,00 |
| 13.09.2024 | 13,80 | 14,20 | 13,80 | 14,00 | 2,94% | 3.315,00 |
| 12.09.2024 | 13,70 | 13,80 | 13,55 | 13,60 | 0,37% | 2.639,00 |
| 11.09.2024 | 13,80 | 13,90 | 13,40 | 13,55 | -3,21% | 8.496,00 |
| 10.09.2024 | 13,85 | 14,00 | 13,85 | 14,00 | 1,82% | 1.604,00 |
| 09.09.2024 | 13,90 | 14,00 | 13,75 | 13,75 | -0,36% | 4.539,00 |
| 06.09.2024 | 13,85 | 13,95 | 13,80 | 13,80 | -0,72% | 501,00 |
| 05.09.2024 | 13,90 | 13,90 | 13,85 | 13,90 | 1,83% | 593,00 |
| 04.09.2024 | 13,85 | 14,00 | 13,65 | 13,65 | -3,19% | 6.415,00 |
| 03.09.2024 | 13,95 | 14,10 | 13,90 | 14,10 | 0,00% | 765,00 |
| 02.09.2024 | 14,10 | 14,10 | 13,90 | 14,10 | 0,00% | 3.026,00 |
| 30.08.2024 | 14,10 | 14,10 | 13,95 | 14,10 | -1,05% | 670,00 |
| 29.08.2024 | 14,25 | 14,35 | 14,20 | 14,25 | -0,35% | 1.399,00 |
| 28.08.2024 | 14,30 | 14,30 | 14,20 | 14,30 | -1,38% | 4.786,00 |
| 27.08.2024 | 14,00 | 14,50 | 14,00 | 14,50 | 3,57% | 2.718,00 |
| 26.08.2024 | 14,00 | 14,20 | 13,95 | 14,00 | -1,41% | 4.928,00 |
| 23.08.2024 | 13,70 | 14,20 | 13,70 | 14,20 | 4,03% | 5.198,00 |
| 22.08.2024 | 13,85 | 13,85 | 13,55 | 13,65 | -1,44% | 7.113,00 |
| 21.08.2024 | 13,80 | 13,85 | 13,70 | 13,85 | 0,36% | 5.759,00 |
| 20.08.2024 | 13,90 | 13,90 | 13,75 | 13,80 | -0,72% | 1.754,00 |
| 19.08.2024 | 13,85 | 13,95 | 13,85 | 13,90 | -1,07% | 2.931,00 |
| 16.08.2024 | 14,00 | 14,05 | 13,85 | 14,05 | 0,72% | 2.240,00 |
| 15.08.2024 | 13,80 | 14,00 | 13,80 | 13,95 | 0,00% | 324,00 |
| 14.08.2024 | 13,75 | 13,95 | 13,75 | 13,95 | 1,09% | 440,00 |
| 13.08.2024 | 13,85 | 14,05 | 13,80 | 13,80 | 0,36% | 7.159,00 |
| 12.08.2024 | 13,90 | 13,90 | 13,55 | 13,75 | 0,00% | 5.494,00 |
| 09.08.2024 | 13,80 | 14,10 | 13,75 | 13,75 | -1,79% | 1.394,00 |
| 08.08.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 885,00 |
| 07.08.2024 | 14,05 | 14,05 | 13,70 | 13,80 | -0,72% | 4.331,00 |
| 06.08.2024 | 13,80 | 14,20 | 13,80 | 13,90 | -0,71% | 2.629,00 |
| 05.08.2024 | 13,80 | 14,00 | 13,65 | 14,00 | 1,82% | 6.969,00 |