13,925€
-4,30%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -0,68% | - |
| 13.10.2026 | 14,45 | 14,65 | 14,45 | 14,65 | 1,74% | 70,00 |
| 12.10.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 09.10.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 08.10.2026 | 13,85 | 13,90 | 13,85 | 13,90 | -0,71% | 1.000,00 |
| 07.10.2026 | 13,75 | 14,00 | 13,75 | 14,00 | 2,19% | 70,00 |
| 06.10.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 05.10.2026 | 13,80 | 14,40 | 13,80 | 14,00 | 0,00% | 1.078,00 |
| 02.10.2026 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | 1.000,00 |
| 01.10.2026 | 13,75 | 13,75 | 13,70 | 13,70 | -2,49% | 350,00 |
| 30.09.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 0,36% | - |
| 29.09.2026 | 14,15 | 14,15 | 14,00 | 14,00 | -3,11% | 1.255,00 |
| 28.09.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 2,48% | - |
| 25.09.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 24.09.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -4,73% | - |
| 23.09.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | 30,00 |
| 22.09.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 2,13% | 2.650,00 |
| 21.09.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 18.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 1.900,00 |
| 17.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 16.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 15.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 600,00 |
| 14.09.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 100,00 |
| 11.09.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 100,00 |
| 10.09.2026 | 14,55 | 14,55 | 14,50 | 14,50 | 0,00% | 160,00 |
| 09.09.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | - |
| 08.09.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -1,36% | - |
| 07.09.2026 | 15,20 | 15,20 | 14,75 | 14,75 | 0,68% | 1.500,00 |
| 04.09.2026 | 14,05 | 14,65 | 14,05 | 14,65 | 3,90% | 330,00 |
| 03.09.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,55% | - |
| 02.09.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -3,51% | - |
| 01.09.2026 | 14,35 | 14,35 | 14,25 | 14,25 | -0,70% | 500,00 |
| 31.08.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -0,35% | 1.500,00 |
| 28.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 27.08.2026 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | 170,00 |
| 26.08.2026 | 14,70 | 14,70 | 14,40 | 14,40 | -0,35% | 20,00 |
| 25.08.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 1,76% | - |
| 24.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,73% | - |
| 21.08.2026 | 14,20 | 14,45 | 14,20 | 14,45 | 2,48% | 50,00 |
| 20.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -4,41% | - |
| 19.08.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -0,67% | - |
| 18.08.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 3,85% | 375,00 |
| 17.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | - |
| 14.08.2026 | 13,60 | 14,25 | 13,60 | 14,25 | 2,52% | 600,00 |
| 13.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,83% | - |
| 12.08.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 1,87% | - |
| 11.08.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,90% | - |
| 10.08.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -4,01% | - |
| 07.08.2026 | 13,45 | 13,70 | 13,45 | 13,70 | 3,01% | 250,00 |
| 06.08.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 05.08.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,38% | - |
| 04.08.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 03.08.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 31.07.2026 | 13,15 | 13,30 | 13,15 | 13,30 | 2,70% | 430,00 |
| 30.07.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
| 29.07.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 28.07.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 27.07.2026 | 13,10 | 13,10 | 13,05 | 13,05 | -0,38% | 106,00 |
| 24.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 23.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | - |
| 22.07.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -1,50% | - |
| 21.07.2026 | 13,20 | 13,35 | 13,20 | 13,35 | 1,14% | 634,00 |
| 20.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 17.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 16.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | - |
| 15.07.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -1,50% | - |
| 14.07.2026 | 13,20 | 13,35 | 13,20 | 13,35 | 1,14% | 700,00 |
| 13.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,12% | 220,00 |
| 10.07.2026 | 13,15 | 13,35 | 13,15 | 13,35 | -1,84% | 149,00 |
| 09.07.2026 | 13,45 | 13,65 | 13,45 | 13,60 | -1,09% | 876,00 |
| 08.07.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,72% | - |
| 07.07.2026 | 13,60 | 13,85 | 13,60 | 13,85 | 1,47% | 150,00 |
| 06.07.2026 | 13,35 | 13,65 | 13,35 | 13,65 | 2,63% | 380,00 |
| 03.07.2026 | 13,25 | 13,30 | 13,25 | 13,30 | 0,00% | 200,00 |
| 02.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | - |
| 01.07.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 30.06.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -1,50% | - |
| 29.06.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | - |
| 26.06.2026 | 13,35 | 13,50 | 13,35 | 13,40 | -0,37% | 1.504,00 |
| 25.06.2026 | 13,50 | 13,90 | 13,45 | 13,45 | -0,74% | 380,00 |
| 24.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 2,26% | - |
| 23.06.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -3,64% | - |
| 22.06.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,73% | - |
| 19.06.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 2,25% | - |
| 18.06.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 17.06.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 1,91% | - |
| 16.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 15.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 12.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 11.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | - |
| 10.06.2026 | 13,70 | 13,70 | 13,55 | 13,55 | -1,09% | 370,00 |
| 09.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 08.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,86% | - |
| 05.06.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 1,13% | - |
| 04.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,85% | - |
| 03.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -1,09% | - |
| 02.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 100,00 |
| 01.06.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -1,08% | - |
| 29.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 72,00 |
| 28.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | - |