16,400€
2,82%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 16,38 | 16,43 | 16,25 | 16,38 | 2,66% | - |
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 |
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 |