13,200€
0,38%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 13,60 | 13,60 | 13,30 | 13,30 | -3,27% | 200,00 |
| 16.12.2024 | 13,45 | 13,75 | 13,45 | 13,75 | 0,73% | 49,00 |
| 13.12.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 12.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 11.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | - |
| 10.12.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 09.12.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 06.12.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,73% | 300,00 |
| 05.12.2024 | 13,50 | 13,65 | 13,50 | 13,65 | 1,11% | 2,00 |
| 04.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | - |
| 03.12.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
| 02.12.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | 147,00 |
| 29.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 90,00 |
| 28.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 27.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 26.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 3,00 |
| 25.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 22.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 21.11.2024 | 13,63 | 13,78 | 13,55 | 13,65 | 0,37% | - |
| 20.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 19.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 18.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | - |
| 15.11.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 14.11.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,72% | - |
| 13.11.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 1,09% | - |
| 12.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | - |
| 11.11.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | - |
| 08.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 07.11.2024 | 13,85 | 13,85 | 13,80 | 13,80 | 0,00% | 1.500,00 |
| 06.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 05.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 04.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 01.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 31.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 30.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 29.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 28.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,09% | 65,00 |
| 25.10.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | - |
| 24.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 23.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 22.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | - |
| 21.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 18.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 17.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -1,42% | - |
| 16.10.2024 | 14,10 | 14,10 | 14,05 | 14,05 | -0,35% | 75,00 |
| 15.10.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 1,08% | 530,00 |
| 14.10.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 11.10.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -0,36% | - |
| 10.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | - |
| 09.10.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 0,72% | - |
| 08.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 07.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -0,36% | - |
| 04.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | - |
| 03.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -0,36% | - |
| 02.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | 150,00 |
| 01.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -0,72% | - |
| 30.09.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 0,36% | - |