17,875€
-0,14%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 17,85 | 17,90 | 17,85 | 17,90 | 0,00% | 3.877,00 |
18.04.2024 | 17,95 | 17,95 | 17,85 | 17,90 | -0,28% | 3.802,00 |
17.04.2024 | 17,85 | 18,00 | 17,85 | 17,95 | 0,28% | 15.677,00 |
16.04.2024 | 17,95 | 18,00 | 17,80 | 17,90 | -0,28% | 13.376,00 |
15.04.2024 | 18,15 | 18,20 | 17,90 | 17,95 | -1,37% | 8.829,00 |
12.04.2024 | 18,25 | 18,45 | 18,00 | 18,20 | -0,55% | 3.254,00 |
11.04.2024 | 17,60 | 18,45 | 17,60 | 18,30 | 5,17% | 32.802,00 |
10.04.2024 | 17,50 | 17,65 | 17,35 | 17,40 | -0,57% | 16.043,00 |
09.04.2024 | 17,70 | 17,70 | 17,50 | 17,50 | -0,57% | 4.790,00 |
08.04.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -1,68% | 6.397,00 |
05.04.2024 | 17,65 | 17,90 | 17,65 | 17,90 | 0,00% | 3.763,00 |
04.04.2024 | 17,75 | 17,95 | 17,70 | 17,90 | 0,00% | 7.312,00 |
03.04.2024 | 17,70 | 18,20 | 17,70 | 17,90 | 0,00% | 10.701,00 |
02.04.2024 | 17,65 | 17,90 | 17,60 | 17,90 | 2,58% | 4.117,00 |
28.03.2024 | 17,20 | 17,45 | 17,10 | 17,45 | 1,45% | 22.619,00 |
27.03.2024 | 17,15 | 17,25 | 17,10 | 17,20 | -0,29% | 8.247,00 |
26.03.2024 | 17,20 | 17,30 | 17,10 | 17,25 | -0,29% | 6.269,00 |
25.03.2024 | 17,65 | 17,65 | 17,00 | 17,30 | -0,57% | 9.763,00 |
22.03.2024 | 16,80 | 17,40 | 16,75 | 17,40 | 2,96% | 5.411,00 |
21.03.2024 | 17,00 | 17,00 | 16,55 | 16,90 | -1,17% | 10.838,00 |
20.03.2024 | 16,85 | 17,10 | 16,70 | 17,10 | 0,59% | 17.373,00 |
19.03.2024 | 17,10 | 17,20 | 16,85 | 17,00 | -0,58% | 6.291,00 |
18.03.2024 | 17,35 | 17,35 | 16,95 | 17,10 | 0,59% | 1.091,00 |
15.03.2024 | 17,10 | 17,15 | 16,80 | 17,00 | 1,49% | 2.326,00 |
14.03.2024 | 16,95 | 17,00 | 16,70 | 16,75 | -2,33% | 8.500,00 |
13.03.2024 | 17,45 | 17,45 | 17,05 | 17,15 | -0,58% | 732,00 |
12.03.2024 | 17,40 | 17,70 | 17,20 | 17,25 | 0,88% | 5.163,00 |
11.03.2024 | 16,95 | 17,20 | 16,90 | 17,10 | -0,87% | 2.802,00 |
08.03.2024 | 16,90 | 17,25 | 16,70 | 17,25 | 0,58% | 1.431,00 |
07.03.2024 | 17,10 | 17,15 | 16,95 | 17,15 | 0,88% | 1.119,00 |
06.03.2024 | 17,20 | 17,20 | 16,70 | 17,00 | -0,58% | 5.313,00 |
05.03.2024 | 17,35 | 17,35 | 17,10 | 17,10 | 0,29% | 386,00 |
04.03.2024 | 17,40 | 17,80 | 16,70 | 17,05 | -1,45% | 9.586,00 |
01.03.2024 | 17,20 | 17,30 | 17,00 | 17,30 | 0,58% | 2.188,00 |
29.02.2024 | 17,20 | 17,20 | 16,90 | 17,20 | 0,29% | 2.939,00 |
28.02.2024 | 17,35 | 17,35 | 17,00 | 17,15 | -0,29% | 2.003,00 |
27.02.2024 | 17,45 | 17,45 | 16,75 | 17,20 | -0,58% | 3.023,00 |
26.02.2024 | 16,95 | 17,30 | 16,90 | 17,30 | 0,87% | 3.479,00 |
23.02.2024 | 16,80 | 17,15 | 16,55 | 17,15 | 0,29% | 9.211,00 |
22.02.2024 | 16,60 | 17,10 | 16,30 | 17,10 | 3,01% | 9.048,00 |
21.02.2024 | 16,70 | 16,70 | 16,25 | 16,60 | -0,30% | 3.873,00 |
20.02.2024 | 16,55 | 16,75 | 16,45 | 16,65 | -0,30% | 7.557,00 |
19.02.2024 | 16,70 | 16,80 | 16,65 | 16,70 | -0,60% | 1.624,00 |
16.02.2024 | 16,90 | 17,05 | 16,80 | 16,80 | 0,60% | 8.672,00 |
15.02.2024 | 16,65 | 16,90 | 16,60 | 16,70 | 0,60% | 4.793,00 |
14.02.2024 | 16,85 | 16,85 | 16,60 | 16,60 | -1,19% | 2.357,00 |
13.02.2024 | 16,85 | 16,90 | 16,70 | 16,80 | -0,30% | 6.406,00 |
12.02.2024 | 16,90 | 16,90 | 16,80 | 16,85 | -0,30% | 3.723,00 |
09.02.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | 836,00 |
08.02.2024 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | 595,00 |
07.02.2024 | 17,00 | 17,05 | 16,80 | 16,90 | 1,20% | 7.737,00 |
06.02.2024 | 16,90 | 16,90 | 16,60 | 16,70 | -1,76% | 2.466,00 |
05.02.2024 | 16,90 | 17,00 | 16,85 | 17,00 | 0,00% | 3.860,00 |
02.02.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 0,29% | 1.471,00 |
01.02.2024 | 17,00 | 17,00 | 16,70 | 16,95 | 1,19% | 1.937,00 |
31.01.2024 | 17,30 | 17,30 | 16,70 | 16,75 | -1,47% | 6.657,00 |
30.01.2024 | 17,10 | 17,20 | 16,90 | 17,00 | -1,73% | 7.270,00 |
29.01.2024 | 17,15 | 17,40 | 17,15 | 17,30 | -0,86% | 1.795,00 |
26.01.2024 | 17,60 | 17,60 | 17,35 | 17,45 | -1,13% | 1.042,00 |
25.01.2024 | 17,70 | 17,70 | 17,45 | 17,65 | 0,00% | 631,00 |
24.01.2024 | 17,80 | 17,80 | 17,45 | 17,65 | -0,56% | 2.830,00 |
23.01.2024 | 17,80 | 17,80 | 17,60 | 17,75 | 1,14% | 448,00 |
22.01.2024 | 18,00 | 18,00 | 17,55 | 17,55 | -1,96% | 1.623,00 |
19.01.2024 | 18,15 | 18,15 | 17,25 | 17,90 | 0,00% | 3.881,00 |
18.01.2024 | 18,00 | 18,50 | 17,85 | 17,90 | 0,85% | 3.126,00 |
17.01.2024 | 16,85 | 17,80 | 16,70 | 17,75 | 5,34% | 7.685,00 |
16.01.2024 | 18,15 | 18,15 | 16,50 | 16,85 | -7,16% | 15.459,00 |
15.01.2024 | 18,55 | 18,55 | 17,90 | 18,15 | -1,09% | 1.742,00 |
12.01.2024 | 18,20 | 18,35 | 18,00 | 18,35 | 1,38% | 2.433,00 |
11.01.2024 | 18,25 | 18,25 | 18,00 | 18,10 | -0,28% | 2.075,00 |
10.01.2024 | 18,35 | 18,35 | 18,15 | 18,15 | 0,00% | 1.094,00 |
09.01.2024 | 18,35 | 18,35 | 18,10 | 18,15 | -0,55% | 128,00 |
08.01.2024 | 18,45 | 18,45 | 18,15 | 18,25 | -0,27% | 1.361,00 |
05.01.2024 | 18,40 | 18,40 | 18,15 | 18,30 | 1,10% | 661,00 |
04.01.2024 | 18,80 | 18,85 | 18,10 | 18,10 | -3,72% | 2.203,00 |
03.01.2024 | 18,30 | 18,80 | 18,10 | 18,80 | 3,30% | 3.485,00 |
02.01.2024 | 18,60 | 18,60 | 18,20 | 18,20 | -2,15% | 1.114,00 |
29.12.2023 | 18,35 | 18,90 | 18,30 | 18,60 | 2,48% | 5.587,00 |
28.12.2023 | 18,50 | 18,50 | 18,15 | 18,15 | -0,27% | 918,00 |
27.12.2023 | 18,35 | 18,40 | 18,00 | 18,20 | -0,55% | 1.948,00 |
22.12.2023 | 18,40 | 18,40 | 18,05 | 18,30 | -0,27% | 1.738,00 |
21.12.2023 | 18,00 | 18,35 | 18,00 | 18,35 | 1,10% | 1.103,00 |
20.12.2023 | 18,35 | 18,35 | 18,00 | 18,15 | -0,82% | 4.641,00 |
19.12.2023 | 18,20 | 18,30 | 18,10 | 18,30 | 0,00% | 1.465,00 |
18.12.2023 | 18,30 | 18,30 | 18,15 | 18,30 | 0,00% | 1.279,00 |
15.12.2023 | 18,35 | 18,40 | 18,25 | 18,30 | -0,27% | 2.215,00 |
14.12.2023 | 18,20 | 18,35 | 18,20 | 18,35 | 0,82% | 621,00 |
13.12.2023 | 17,70 | 18,20 | 17,60 | 18,20 | 2,54% | 3.800,00 |
12.12.2023 | 18,10 | 18,20 | 17,55 | 17,75 | -1,66% | 5.865,00 |
11.12.2023 | 18,30 | 18,35 | 18,05 | 18,05 | -1,37% | 717,00 |
08.12.2023 | 18,35 | 18,35 | 18,05 | 18,30 | 1,67% | 1.981,00 |
07.12.2023 | 17,80 | 18,05 | 17,60 | 18,00 | 0,00% | 4.380,00 |
06.12.2023 | 18,35 | 18,40 | 17,70 | 18,00 | -3,23% | 7.964,00 |
05.12.2023 | 18,70 | 18,70 | 18,40 | 18,60 | 0,54% | 1.479,00 |
04.12.2023 | 18,50 | 18,60 | 18,35 | 18,50 | -2,12% | 5.187,00 |
01.12.2023 | 18,55 | 18,90 | 18,50 | 18,90 | -0,53% | 4.513,00 |
30.11.2023 | 18,80 | 19,00 | 18,70 | 19,00 | 2,43% | 657,00 |
29.11.2023 | 18,25 | 18,55 | 18,20 | 18,55 | 1,64% | 4.089,00 |
28.11.2023 | 18,40 | 18,50 | 18,15 | 18,25 | -0,54% | 2.622,00 |
27.11.2023 | 18,50 | 18,50 | 18,20 | 18,35 | -1,08% | 529,00 |