15,000€
2,74%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 15,08 | 15,08 | 14,95 | 15,08 | 3,25% | - |
| 05.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 04.02.2026 | 15,40 | 15,40 | 14,80 | 14,80 | -4,52% | 400,00 |
| 03.02.2026 | 15,65 | 15,65 | 15,50 | 15,50 | 3,68% | 150,00 |
| 02.02.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -1,64% | - |
| 30.01.2026 | 15,25 | 15,25 | 15,20 | 15,20 | -1,46% | 80,00 |
| 29.01.2026 | 15,98 | 16,03 | 14,68 | 15,43 | -3,89% | - |
| 28.01.2026 | 14,40 | 16,05 | 14,40 | 16,05 | 9,93% | 145,00 |
| 27.01.2026 | 14,75 | 14,75 | 14,55 | 14,60 | -1,68% | 440,00 |
| 26.01.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -0,34% | - |
| 23.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 22.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,05% | - |
| 21.01.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -0,35% | - |
| 20.01.2026 | 14,75 | 14,75 | 14,40 | 14,40 | -2,70% | 80,00 |
| 19.01.2026 | 14,85 | 14,85 | 14,80 | 14,80 | -1,33% | 170,00 |
| 16.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | - |
| 15.01.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -2,30% | - |
| 14.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 13.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 12.01.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 1,02% | 60,00 |
| 09.01.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
| 08.01.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -1,01% | - |
| 07.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,41% | - |
| 06.01.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,00% | - |
| 05.01.2026 | 14,30 | 14,55 | 14,30 | 14,55 | 2,11% | 370,00 |
| 02.01.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 0,71% | - |
| 30.12.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -1,05% | - |
| 29.12.2025 | 14,40 | 14,40 | 14,25 | 14,30 | -2,72% | 621,00 |
| 23.12.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | 10,00 |
| 22.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,34% | - |
| 19.12.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -1,00% | - |
| 18.12.2025 | 15,00 | 15,05 | 15,00 | 15,00 | 0,00% | 820,00 |
| 17.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 200,00 |
| 16.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,69% | - |
| 15.12.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -2,32% | - |
| 12.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,00% | - |
| 11.12.2025 | 14,90 | 14,95 | 14,90 | 14,95 | 2,05% | 40,00 |
| 10.12.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,34% | - |
| 09.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | - |
| 08.12.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 2,79% | - |
| 05.12.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -4,65% | - |
| 04.12.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -0,99% | - |
| 03.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 4,47% | - |
| 02.12.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -5,52% | - |
| 01.12.2025 | 14,75 | 15,40 | 14,75 | 15,40 | 11,59% | 30,00 |
| 28.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 27.11.2025 | 14,55 | 14,55 | 13,90 | 13,90 | -5,12% | 230,00 |
| 26.11.2025 | 14,00 | 14,65 | 14,00 | 14,65 | 3,90% | 100,00 |
| 25.11.2025 | 13,75 | 14,10 | 13,75 | 14,10 | 2,55% | 400,00 |
| 24.11.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,36% | - |
| 21.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 20.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 19.11.2025 | 13,55 | 14,10 | 13,55 | 14,10 | 3,30% | 286,00 |
| 18.11.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -3,53% | 400,00 |
| 17.11.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 3,66% | - |
| 14.11.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 13.11.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -3,19% | - |
| 12.11.2025 | 14,35 | 14,35 | 14,10 | 14,10 | -2,08% | 600,00 |
| 11.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,37% | - |
| 10.11.2025 | 14,95 | 14,95 | 14,75 | 14,75 | -5,45% | 1.100,00 |
| 07.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,32% | - |
| 06.11.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 1,63% | - |
| 05.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,86% | - |
| 04.11.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,94% | - |
| 03.11.2025 | 15,80 | 16,00 | 15,80 | 15,90 | 0,00% | 166,00 |
| 31.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | - |
| 30.10.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 1,27% | 195,00 |
| 29.10.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,94% | - |
| 28.10.2025 | 15,80 | 15,95 | 15,80 | 15,90 | 1,60% | 1.000,00 |
| 27.10.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,95% | - |
| 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 |