81,325€
-0,58%
Echtzeit-Aktienkurs GECINA S.A. INH. EO 7,50
Bid:
Ask:
Aktienkurse zur GECINA S.A. INH. EO 7,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 82,00 | 82,00 | 81,05 | 81,05 | -0,92% | - |
| 08.01.2026 | 81,80 | 81,80 | 81,80 | 81,80 | 2,96% | - |
| 07.01.2026 | 79,45 | 79,45 | 79,45 | 79,45 | 0,44% | - |
| 06.01.2026 | 79,80 | 79,80 | 79,10 | 79,10 | -1,80% | 25,00 |
| 05.01.2026 | 80,55 | 80,55 | 80,55 | 80,55 | -0,25% | - |
| 02.01.2026 | 80,75 | 80,75 | 80,75 | 80,75 | 0,37% | - |
| 30.12.2025 | 80,45 | 80,45 | 80,45 | 80,45 | -0,25% | - |
| 29.12.2025 | 79,60 | 80,65 | 79,60 | 80,65 | 0,62% | 31,00 |
| 23.12.2025 | 80,15 | 80,15 | 80,15 | 80,15 | 1,14% | - |
| 22.12.2025 | 79,25 | 79,25 | 79,25 | 79,25 | -0,63% | - |
| 19.12.2025 | 79,75 | 79,75 | 79,75 | 79,75 | 0,38% | - |
| 18.12.2025 | 79,45 | 79,45 | 79,45 | 79,45 | -0,44% | 11,00 |
| 17.12.2025 | 79,80 | 79,80 | 79,80 | 79,80 | 1,40% | - |
| 16.12.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -1,19% | - |
| 15.12.2025 | 79,65 | 79,65 | 79,65 | 79,65 | 0,38% | - |
| 12.12.2025 | 79,00 | 79,35 | 79,00 | 79,35 | 0,76% | - |
| 11.12.2025 | 78,65 | 78,75 | 78,65 | 78,75 | -0,19% | 27,00 |
| 10.12.2025 | 78,90 | 78,90 | 78,90 | 78,90 | -0,25% | - |
| 09.12.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -0,19% | - |
| 08.12.2025 | 79,25 | 79,25 | 79,25 | 79,25 | -0,50% | - |
| 05.12.2025 | 79,70 | 79,70 | 79,65 | 79,65 | 0,19% | 180,00 |
| 04.12.2025 | 79,50 | 79,50 | 79,50 | 79,50 | -0,06% | - |
| 03.12.2025 | 79,55 | 79,55 | 79,55 | 79,55 | -0,06% | - |
| 02.12.2025 | 79,60 | 79,60 | 79,60 | 79,60 | 0,19% | - |
| 01.12.2025 | 79,40 | 79,45 | 79,40 | 79,45 | -0,69% | - |
| 28.11.2025 | 79,75 | 80,00 | 79,75 | 80,00 | 1,07% | 500,00 |
| 27.11.2025 | 79,15 | 79,15 | 79,15 | 79,15 | 0,89% | - |
| 26.11.2025 | 78,45 | 78,45 | 78,45 | 78,45 | 0,45% | - |
| 25.11.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -1,20% | - |
| 24.11.2025 | 79,05 | 79,05 | 79,05 | 79,05 | 0,57% | - |
| 21.11.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -1,50% | - |
| 20.11.2025 | 79,80 | 79,80 | 79,80 | 79,80 | 0,50% | - |
| 19.11.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -0,31% | - |
| 18.11.2025 | 79,65 | 79,65 | 79,65 | 79,65 | -1,67% | - |
| 17.11.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -0,25% | 550,00 |
| 14.11.2025 | 81,25 | 81,25 | 81,20 | 81,20 | -0,37% | - |
| 13.11.2025 | 81,50 | 81,50 | 81,50 | 81,50 | 0,43% | - |
| 12.11.2025 | 81,15 | 81,15 | 81,15 | 81,15 | 1,63% | - |
| 11.11.2025 | 79,85 | 79,85 | 79,85 | 79,85 | -1,24% | - |
| 10.11.2025 | 80,85 | 80,85 | 80,85 | 80,85 | 1,00% | - |
| 07.11.2025 | 80,05 | 80,05 | 80,05 | 80,05 | 0,31% | - |
| 06.11.2025 | 79,80 | 79,80 | 79,80 | 79,80 | 1,01% | - |
| 05.11.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -0,63% | - |
| 04.11.2025 | 79,50 | 79,50 | 79,50 | 79,50 | -1,24% | 100,00 |
| 03.11.2025 | 80,50 | 80,50 | 80,50 | 80,50 | -1,47% | - |
| 31.10.2025 | 81,70 | 81,70 | 81,70 | 81,70 | 0,55% | - |
| 30.10.2025 | 81,25 | 81,25 | 81,25 | 81,25 | -0,06% | - |
| 29.10.2025 | 81,30 | 81,30 | 81,30 | 81,30 | -1,28% | - |
| 28.10.2025 | 82,35 | 82,35 | 82,35 | 82,35 | -0,54% | - |
| 27.10.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -0,78% | - |
| 24.10.2025 | 83,45 | 83,45 | 83,45 | 83,45 | 0,42% | - |
| 23.10.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 0,54% | - |
| 22.10.2025 | 82,65 | 82,65 | 82,65 | 82,65 | 0,12% | - |
| 21.10.2025 | 82,55 | 82,55 | 82,55 | 82,55 | 0,18% | - |
| 20.10.2025 | 82,40 | 82,40 | 82,40 | 82,40 | 1,23% | - |
| 17.10.2025 | 81,40 | 81,40 | 81,40 | 81,40 | -0,73% | - |
| 16.10.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -2,09% | - |
| 15.10.2025 | 83,75 | 83,75 | 83,75 | 83,75 | 3,14% | - |
| 14.10.2025 | 81,20 | 81,20 | 81,20 | 81,20 | -1,34% | - |
| 13.10.2025 | 82,30 | 82,30 | 82,30 | 82,30 | 0,67% | - |
| 10.10.2025 | 81,75 | 81,75 | 81,75 | 81,75 | 0,49% | - |
| 09.10.2025 | 81,35 | 81,35 | 81,35 | 81,35 | -0,31% | - |
| 08.10.2025 | 81,55 | 81,60 | 81,55 | 81,60 | -0,73% | 3,00 |
| 07.10.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -3,29% | - |
| 06.10.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 0,77% | - |
| 03.10.2025 | 85,85 | 85,85 | 84,35 | 84,35 | -2,65% | 11,00 |
| 02.10.2025 | 86,65 | 86,65 | 86,65 | 86,65 | 1,82% | - |
| 01.10.2025 | 85,10 | 85,10 | 85,10 | 85,10 | 0,47% | - |
| 30.09.2025 | 84,70 | 84,70 | 84,70 | 84,70 | 0,89% | - |
| 29.09.2025 | 83,95 | 83,95 | 83,95 | 83,95 | 0,78% | - |
| 26.09.2025 | 83,30 | 83,30 | 83,30 | 83,30 | 0,18% | - |
| 25.09.2025 | 84,10 | 84,10 | 83,15 | 83,15 | -1,36% | - |
| 24.09.2025 | 83,70 | 84,30 | 83,70 | 84,30 | 0,12% | - |
| 23.09.2025 | 83,55 | 84,20 | 83,55 | 84,20 | 0,72% | 300,00 |
| 22.09.2025 | 84,55 | 84,55 | 83,60 | 83,60 | -0,48% | - |
| 19.09.2025 | 83,30 | 84,00 | 83,30 | 84,00 | -0,59% | - |
| 18.09.2025 | 84,45 | 84,50 | 84,45 | 84,50 | -0,18% | - |
| 17.09.2025 | 84,65 | 84,65 | 84,65 | 84,65 | -0,06% | - |
| 16.09.2025 | 86,05 | 86,05 | 84,70 | 84,70 | -1,57% | - |
| 15.09.2025 | 84,55 | 86,05 | 84,55 | 86,05 | 2,20% | - |
| 12.09.2025 | 84,20 | 84,20 | 84,20 | 84,20 | -0,24% | - |
| 11.09.2025 | 83,55 | 84,85 | 83,45 | 84,40 | 1,14% | - |
| 10.09.2025 | 86,50 | 86,50 | 83,25 | 83,45 | -0,36% | 130,00 |
| 09.09.2025 | 82,95 | 84,20 | 82,85 | 83,75 | 0,87% | - |
| 08.09.2025 | 83,95 | 84,20 | 82,98 | 83,03 | 0,15% | - |
| 05.09.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 0,30% | - |
| 04.09.2025 | 82,00 | 82,65 | 82,00 | 82,65 | 2,23% | 16,00 |
| 03.09.2025 | 80,85 | 80,85 | 80,85 | 80,85 | -2,36% | - |
| 02.09.2025 | 83,35 | 83,35 | 82,80 | 82,80 | -1,60% | - |
| 01.09.2025 | 84,15 | 84,15 | 84,15 | 84,15 | 0,54% | - |
| 29.08.2025 | 83,65 | 83,70 | 83,65 | 83,70 | -0,71% | - |
| 28.08.2025 | 84,30 | 84,30 | 84,30 | 84,30 | -0,06% | - |
| 27.08.2025 | 85,05 | 85,05 | 84,35 | 84,35 | 0,18% | - |
| 26.08.2025 | 85,55 | 85,55 | 84,20 | 84,20 | -3,50% | - |
| 25.08.2025 | 87,25 | 87,25 | 87,25 | 87,25 | -0,11% | - |
| 22.08.2025 | 86,15 | 87,35 | 86,15 | 87,35 | 0,63% | - |
| 21.08.2025 | 87,10 | 87,10 | 86,80 | 86,80 | 0,17% | - |
| 20.08.2025 | 85,95 | 86,65 | 85,95 | 86,65 | 0,23% | - |
| 19.08.2025 | 86,50 | 86,50 | 86,45 | 86,45 | -0,86% | - |
| 18.08.2025 | 86,85 | 87,20 | 86,85 | 87,20 | 0,23% | - |