Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
05.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,90% | - |
04.07.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,60% | - |
03.07.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,60% | - |
02.07.2024 | 16,80 | 16,80 | 16,75 | 16,75 | 0,30% | 350,00 |
01.07.2024 | 16,55 | 16,70 | 16,55 | 16,70 | 1,52% | 60,00 |
28.06.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,90% | - |
27.06.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
26.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
25.06.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | 500,00 |
24.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,88% | - |
21.06.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,30% | - |
20.06.2024 | 16,85 | 16,90 | 16,85 | 16,90 | 0,60% | 100,00 |
19.06.2024 | 16,70 | 17,00 | 16,70 | 16,80 | 0,30% | 900,00 |
18.06.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,18% | - |