15,775€
-1,41%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 15,90 | 16,15 | 15,80 | 16,00 | 0,00% | 3.472,00 |
| 23.10.2025 | 16,25 | 16,25 | 16,00 | 16,00 | -0,93% | 549,00 |
| 22.10.2025 | 15,85 | 16,15 | 15,80 | 16,15 | 0,62% | 1.148,00 |
| 21.10.2025 | 15,80 | 16,10 | 15,80 | 16,05 | 0,31% | 1.813,00 |
| 20.10.2025 | 15,85 | 16,00 | 15,80 | 16,00 | 1,91% | 233,00 |
| 17.10.2025 | 15,85 | 16,00 | 15,65 | 15,70 | -0,63% | 1.341,00 |
| 16.10.2025 | 16,10 | 16,10 | 15,60 | 15,80 | -2,47% | 2.949,00 |
| 15.10.2025 | 16,10 | 16,35 | 16,05 | 16,20 | 0,93% | 1.438,00 |
| 14.10.2025 | 16,45 | 16,45 | 16,05 | 16,05 | -1,23% | 1.899,00 |
| 13.10.2025 | 16,85 | 16,85 | 16,25 | 16,25 | -3,27% | 1.020,00 |
| 10.10.2025 | 16,70 | 16,80 | 16,60 | 16,80 | 0,30% | 1.799,00 |
| 09.10.2025 | 16,90 | 17,05 | 16,75 | 16,75 | 0,00% | 4.530,00 |
| 08.10.2025 | 16,65 | 16,80 | 16,55 | 16,75 | 0,30% | 2.616,00 |
| 07.10.2025 | 16,65 | 16,70 | 16,30 | 16,70 | 2,14% | 11.535,00 |
| 06.10.2025 | 16,05 | 16,70 | 16,05 | 16,35 | 1,87% | 8.958,00 |
| 03.10.2025 | 16,30 | 16,30 | 16,00 | 16,05 | 0,00% | 1.403,00 |
| 02.10.2025 | 16,10 | 17,25 | 16,05 | 16,05 | -0,31% | 5.944,00 |
| 01.10.2025 | 15,25 | 16,10 | 15,25 | 16,10 | 5,23% | 4.668,00 |
| 30.09.2025 | 14,90 | 15,30 | 14,50 | 15,30 | 2,34% | 11.496,00 |
| 29.09.2025 | 15,00 | 15,00 | 14,35 | 14,95 | 0,00% | 6.894,00 |
| 26.09.2025 | 14,95 | 15,00 | 14,80 | 14,95 | 0,67% | 1.370,00 |
| 25.09.2025 | 15,55 | 15,55 | 14,80 | 14,85 | -4,81% | 12.768,00 |
| 24.09.2025 | 15,80 | 15,90 | 15,60 | 15,60 | -1,27% | 4.388,00 |
| 23.09.2025 | 16,25 | 16,40 | 15,70 | 15,80 | 0,96% | 5.096,00 |
| 22.09.2025 | 15,50 | 15,65 | 15,35 | 15,65 | 2,96% | 1.702,00 |
| 19.09.2025 | 14,80 | 15,40 | 14,80 | 15,20 | 3,75% | 2.112,00 |
| 18.09.2025 | 14,20 | 15,25 | 14,20 | 14,65 | 4,27% | 10.710,00 |
| 17.09.2025 | 15,30 | 15,40 | 14,05 | 14,05 | -8,77% | 8.132,00 |
| 16.09.2025 | 15,55 | 15,75 | 15,40 | 15,40 | -1,28% | 2.503,00 |
| 15.09.2025 | 16,40 | 16,80 | 15,60 | 15,60 | -4,29% | 4.331,00 |
| 12.09.2025 | 17,05 | 17,10 | 16,30 | 16,30 | -4,40% | 3.545,00 |
| 11.09.2025 | 17,30 | 17,30 | 16,70 | 17,05 | -0,87% | 6.129,00 |
| 10.09.2025 | 17,25 | 17,55 | 17,10 | 17,20 | -0,86% | 9.656,00 |
| 09.09.2025 | 17,70 | 17,80 | 16,90 | 17,35 | -0,86% | 16.099,00 |
| 08.09.2025 | 17,25 | 17,55 | 17,25 | 17,50 | 1,45% | 2.024,00 |
| 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 |