15,825€
-1,09%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 15,80 | 15,85 | 15,80 | 15,80 | -1,25% | 130,00 |
| 23.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 22.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 21.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 20.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | - |
| 17.10.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -1,27% | - |
| 16.10.2025 | 16,00 | 16,00 | 15,75 | 15,75 | -1,25% | 350,00 |
| 15.10.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -3,63% | - |
| 14.10.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -0,30% | - |
| 13.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 10.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 09.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 08.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 07.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 06.10.2025 | 15,90 | 16,50 | 15,90 | 16,50 | 3,77% | 500,00 |
| 03.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,34% | - |
| 02.10.2025 | 16,00 | 16,45 | 16,00 | 16,45 | 8,58% | 25,00 |
| 01.10.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 2,36% | - |
| 30.09.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 2,07% | 200,00 |
| 29.09.2025 | 14,80 | 15,15 | 14,50 | 14,50 | -3,97% | 3.212,00 |
| 26.09.2025 | 14,70 | 15,10 | 14,70 | 15,10 | 1,34% | 500,00 |
| 25.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 24.09.2025 | 15,70 | 15,70 | 15,20 | 15,20 | -2,25% | 400,00 |
| 23.09.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 2,98% | - |
| 22.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,00% | - |
| 19.09.2025 | 14,60 | 14,95 | 14,60 | 14,95 | 1,70% | 48,00 |
| 18.09.2025 | 14,05 | 14,90 | 14,05 | 14,70 | 4,63% | 75,00 |
| 17.09.2025 | 15,25 | 15,25 | 14,05 | 14,05 | -9,65% | 1.900,00 |
| 16.09.2025 | 15,40 | 15,55 | 15,35 | 15,55 | 0,65% | 800,00 |
| 15.09.2025 | 16,30 | 16,30 | 15,45 | 15,45 | -8,58% | 200,00 |
| 12.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,03% | - |
| 10.09.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | - |
| 05.09.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 1,47% | 200,00 |
| 04.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 03.09.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -3,94% | - |
| 02.09.2025 | 17,85 | 17,85 | 17,75 | 17,75 | 1,72% | 240,00 |
| 01.09.2025 | 17,00 | 17,45 | 17,00 | 17,45 | 2,05% | 40,00 |
| 29.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 28.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 27.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | - |
| 26.08.2025 | 17,10 | 17,65 | 17,10 | 17,65 | 2,92% | 200,00 |
| 25.08.2025 | 17,40 | 17,55 | 17,15 | 17,15 | -2,28% | 600,00 |
| 22.08.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,29% | - |
| 21.08.2025 | 17,60 | 17,60 | 17,50 | 17,50 | -0,28% | 40,00 |
| 20.08.2025 | 17,40 | 17,55 | 17,40 | 17,55 | 0,57% | 130,00 |
| 19.08.2025 | 17,00 | 17,45 | 17,00 | 17,45 | 2,05% | 250,00 |
| 18.08.2025 | 17,50 | 17,55 | 17,10 | 17,10 | -3,39% | 700,00 |
| 15.08.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 3,51% | 30,00 |
| 14.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -4,20% | - |
| 13.08.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 0,00% | - |
| 12.08.2025 | 17,20 | 17,85 | 17,20 | 17,85 | 4,69% | 240,00 |
| 11.08.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,29% | - |
| 08.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 07.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,55% | - |
| 06.08.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -2,22% | - |
| 05.08.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,84% | - |
| 04.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,92% | 100,00 |
| 01.08.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | 250,00 |
| 31.07.2025 | 18,15 | 18,25 | 18,00 | 18,25 | -0,82% | 807,00 |
| 30.07.2025 | 17,05 | 18,40 | 17,05 | 18,40 | 7,29% | 400,00 |
| 29.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,00% | - |
| 28.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,59% | - |
| 25.07.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,29% | - |
| 24.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,29% | - |
| 23.07.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,58% | - |
| 22.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,58% | - |
| 21.07.2025 | 17,05 | 17,25 | 17,05 | 17,25 | 1,47% | 40,00 |
| 18.07.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -0,29% | 60,00 |
| 17.07.2025 | 17,15 | 17,15 | 17,05 | 17,05 | 1,19% | 30,00 |
| 16.07.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -2,03% | - |
| 15.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 14.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 11.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | - |
| 10.07.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 1,47% | - |
| 09.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,45% | - |
| 08.07.2025 | 17,00 | 17,25 | 17,00 | 17,25 | 0,29% | 1,00 |
| 07.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,88% | 15,00 |
| 04.07.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 03.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 02.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -3,79% | - |
| 01.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 1,18% | - |
| 30.06.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -2,02% | - |
| 27.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,29% | - |
| 26.06.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,29% | - |
| 25.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 24.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | 10,00 |
| 23.06.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,00% | - |
| 20.06.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 1,18% | - |
| 19.06.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -2,59% | - |
| 18.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 17.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 16.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,86% | - |
| 13.06.2025 | 17,30 | 17,45 | 17,30 | 17,45 | 0,00% | 390,00 |
| 12.06.2025 | 17,65 | 17,80 | 17,45 | 17,45 | -1,69% | 1.210,00 |
| 11.06.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,28% | - |
| 10.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 09.06.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 06.06.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 3,18% | - |
| 05.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 04.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |