13,675€
0,92%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,65 | 13,80 | 13,60 | 13,70 | 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% | - |
| 27.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,09% | - |
| 26.09.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,73% | - |
| 25.09.2024 | 13,90 | 13,90 | 13,65 | 13,65 | -1,80% | 30,00 |
| 24.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | - |
| 23.09.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -1,77% | - |
| 20.09.2024 | 14,35 | 14,35 | 14,10 | 14,10 | 0,00% | 10,00 |
| 19.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,08% | - |
| 18.09.2024 | 13,75 | 13,95 | 13,75 | 13,95 | -0,36% | 150,00 |
| 17.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 16.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 5,97% | - |
| 13.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 12.09.2024 | 13,45 | 13,50 | 13,45 | 13,50 | -3,23% | 300,00 |
| 11.09.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 3,33% | - |
| 10.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,10% | - |
| 09.09.2024 | 13,70 | 13,70 | 13,65 | 13,65 | -1,80% | 200,00 |
| 06.09.2024 | 13,95 | 13,95 | 13,90 | 13,90 | -2,80% | 50,00 |
| 05.09.2024 | 13,60 | 14,30 | 13,60 | 14,30 | 2,14% | 420,00 |
| 04.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 03.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 02.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 30.08.2024 | 14,15 | 14,15 | 13,80 | 13,80 | -2,82% | 939,00 |
| 29.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 28.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 27.08.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 0,71% | 250,00 |
| 26.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 4,06% | - |
| 23.08.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -1,81% | - |
| 22.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 21.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 20.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 19.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | - |
| 16.08.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 15.08.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | - |
| 14.08.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,43% | - |
| 13.08.2024 | 13,70 | 13,95 | 13,70 | 13,95 | 0,36% | 50,00 |
| 12.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,77% | - |
| 09.08.2024 | 13,90 | 14,15 | 13,90 | 14,15 | 2,17% | 25,00 |
| 08.08.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -3,82% | - |
| 07.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 06.08.2024 | 13,85 | 14,30 | 13,85 | 14,30 | 2,51% | 453,00 |
| 05.08.2024 | 13,70 | 13,95 | 13,70 | 13,95 | 1,82% | 200,00 |
| 02.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,49% | 250,00 |
| 01.08.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -1,06% | - |
| 31.07.2024 | 15,10 | 15,10 | 13,95 | 14,20 | -10,13% | 610,00 |
| 30.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 29.07.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 26.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 25.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,31% | - |
| 24.07.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,31% | - |
| 23.07.2024 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | 200,00 |
| 22.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 19.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 18.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 17.07.2024 | 16,65 | 16,80 | 16,65 | 16,80 | 1,51% | 25,00 |
| 16.07.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -1,78% | - |
| 15.07.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,60% | 33,00 |
| 12.07.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,59% | - |
| 11.07.2024 | 16,90 | 16,90 | 16,85 | 16,85 | 0,60% | 200,00 |
| 10.07.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 09.07.2024 | 16,90 | 16,90 | 16,70 | 16,70 | -1,18% | 2.689,00 |
| 08.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |