17,900€
-0,28%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
03.06.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 1,42% | 286,00 |
02.06.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -5,14% | - |
30.05.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 1,65% | 110,00 |
29.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,39% | 500,00 |
28.05.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,84% | - |
27.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
26.05.2025 | 17,35 | 17,70 | 17,35 | 17,70 | 2,91% | 320,00 |
23.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
22.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,43% | - |
21.05.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 2,35% | - |
20.05.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,89% | - |
19.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
16.05.2025 | 16,90 | 17,05 | 16,90 | 17,00 | -0,87% | 850,00 |
15.05.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -1,44% | - |
14.05.2025 | 17,25 | 17,40 | 17,25 | 17,40 | 3,57% | 5,00 |
13.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | - |
12.05.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -3,18% | - |
09.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,67% | - |
08.05.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 2,74% | - |
07.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
06.05.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -3,23% | 900,00 |
05.05.2025 | 16,00 | 17,25 | 16,00 | 17,05 | 7,23% | 570,00 |
02.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | - |
30.04.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,62% | - |
29.04.2025 | 15,85 | 16,05 | 15,85 | 16,05 | 2,23% | 200,00 |
28.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | 200,00 |
25.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,96% | - |
24.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
23.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
22.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,89% | - |
17.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 1,63% | - |
16.04.2025 | 15,35 | 15,35 | 15,30 | 15,30 | 1,32% | 200,00 |
15.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,98% | - |
14.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 6,27% | - |
11.04.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -1,37% | - |
10.04.2025 | 14,40 | 14,55 | 14,40 | 14,55 | -2,35% | 88,00 |
09.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
08.04.2025 | 14,10 | 15,10 | 14,10 | 15,10 | 10,22% | 850,00 |
07.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -11,90% | - |
04.04.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -3,12% | 130,00 |
03.04.2025 | 16,55 | 17,00 | 16,05 | 16,05 | -2,43% | 300,00 |
02.04.2025 | 16,25 | 16,45 | 16,25 | 16,45 | 3,13% | 185,00 |
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% | - |