17,000€
-0,87%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 16,90 | 17,05 | 16,90 | 17,00 | -0,87% | 850,00 |
| 15.05.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -1,44% | - |
| 14.05.2025 | 17,25 | 17,40 | 17,25 | 17,40 | 3,57% | 5,00 |
| 13.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | - |
| 12.05.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -3,18% | - |
| 09.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,67% | - |
| 08.05.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 2,74% | - |
| 07.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 06.05.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -3,23% | 900,00 |
| 05.05.2025 | 16,00 | 17,25 | 16,00 | 17,05 | 7,23% | 570,00 |
| 02.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | - |
| 30.04.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,62% | - |
| 29.04.2025 | 15,85 | 16,05 | 15,85 | 16,05 | 2,23% | 200,00 |
| 28.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | 200,00 |
| 25.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,96% | - |
| 24.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 23.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 22.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,89% | - |
| 17.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 1,63% | - |
| 16.04.2025 | 15,35 | 15,35 | 15,30 | 15,30 | 1,32% | 200,00 |
| 15.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,98% | - |
| 14.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 6,27% | - |
| 11.04.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -1,37% | - |
| 10.04.2025 | 14,40 | 14,55 | 14,40 | 14,55 | -2,35% | 88,00 |
| 09.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 08.04.2025 | 14,10 | 15,10 | 14,10 | 15,10 | 10,22% | 850,00 |
| 07.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -11,90% | - |
| 04.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -3,12% | 130,00 |
| 03.04.2025 | 16,55 | 17,00 | 16,05 | 16,05 | -2,43% | 300,00 |
| 02.04.2025 | 16,25 | 16,45 | 16,25 | 16,45 | 3,13% | 185,00 |
| 01.04.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 1,92% | - |
| 31.03.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 1,62% | - |
| 28.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 27.03.2025 | 15,90 | 15,90 | 15,50 | 15,50 | 2,31% | 1.600,00 |
| 26.03.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 4,48% | - |
| 25.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -9,09% | - |
| 24.03.2025 | 15,85 | 15,95 | 15,85 | 15,95 | -0,93% | 180,00 |
| 21.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | - |
| 20.03.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 2,20% | - |
| 19.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,93% | - |
| 18.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -1,83% | - |
| 17.03.2025 | 15,70 | 16,35 | 15,70 | 16,35 | 4,81% | 530,00 |
| 14.03.2025 | 14,70 | 15,60 | 14,70 | 15,60 | 5,76% | 200,00 |
| 13.03.2025 | 14,50 | 14,75 | 14,50 | 14,75 | 2,08% | 175,00 |
| 12.03.2025 | 14,10 | 14,45 | 14,10 | 14,45 | 1,76% | 300,00 |
| 11.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,05% | - |
| 10.03.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 3,99% | - |
| 07.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,50% | - |
| 06.03.2025 | 14,20 | 14,90 | 14,20 | 14,45 | 7,43% | 695,00 |
| 05.03.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 1,13% | - |
| 04.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 03.03.2025 | 13,15 | 13,40 | 13,15 | 13,40 | 1,13% | 80,00 |
| 28.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -1,85% | - |
| 27.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | - |
| 26.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 25.02.2025 | 13,35 | 13,50 | 13,35 | 13,50 | 0,00% | 275,00 |
| 24.02.2025 | 13,05 | 13,50 | 13,05 | 13,50 | 1,50% | 75,00 |
| 21.02.2025 | 13,15 | 13,30 | 13,15 | 13,30 | 1,14% | 200,00 |
| 20.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,87% | - |
| 19.02.2025 | 13,15 | 13,40 | 13,15 | 13,40 | 2,29% | 630,00 |
| 18.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | - |
| 17.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,14% | - |
| 14.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 120,00 |
| 13.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 12.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | - |
| 11.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,76% | - |
| 10.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 07.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,75% | - |
| 06.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 05.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,77% | - |
| 04.02.2025 | 12,95 | 13,05 | 12,95 | 13,05 | 0,00% | 100,00 |
| 03.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,51% | 150,00 |
| 31.01.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | 75,00 |
| 30.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | - |
| 29.01.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 28.01.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,13% | - |
| 27.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 24.01.2025 | 13,25 | 13,35 | 13,25 | 13,35 | 0,38% | 8,00 |
| 23.01.2025 | 13,25 | 13,30 | 13,25 | 13,30 | 0,38% | 200,00 |
| 22.01.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,75% | - |
| 21.01.2025 | 13,30 | 13,35 | 13,30 | 13,35 | 1,14% | 20,00 |
| 20.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | - |
| 17.01.2025 | 13,70 | 13,70 | 13,25 | 13,25 | 0,38% | 60,00 |
| 16.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 15.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 14.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -2,20% | - |
| 13.01.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 2,25% | - |
| 10.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,75% | - |
| 09.01.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 08.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 07.01.2025 | 13,25 | 13,30 | 13,25 | 13,30 | 1,53% | 200,00 |
| 06.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | 1.980,00 |
| 03.01.2025 | 13,35 | 13,40 | 13,35 | 13,40 | 2,68% | 500,00 |
| 02.01.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,51% | - |
| 30.12.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
| 27.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 23.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 20.12.2024 | 13,25 | 13,30 | 13,25 | 13,30 | 0,38% | 150,00 |
| 19.12.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 18.12.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 0,00% | 4.833,00 |