88,175€
-0,70%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 88,30 | 88,30 | 88,00 | 88,00 | -0,90% | - |
| 24.07.2025 | 89,85 | 89,85 | 88,80 | 88,80 | -1,06% | - |
| 23.07.2025 | 89,75 | 89,75 | 89,75 | 89,75 | 0,67% | - |
| 22.07.2025 | 88,50 | 89,15 | 88,50 | 89,15 | 0,22% | - |
| 21.07.2025 | 87,75 | 88,95 | 87,75 | 88,95 | 1,08% | - |
| 18.07.2025 | 87,65 | 88,00 | 87,65 | 88,00 | 0,23% | - |
| 17.07.2025 | 88,45 | 88,45 | 87,80 | 87,80 | 0,17% | - |
| 16.07.2025 | 87,95 | 87,95 | 87,65 | 87,65 | -1,52% | - |
| 15.07.2025 | 89,00 | 89,00 | 89,00 | 89,00 | -0,06% | - |
| 14.07.2025 | 88,00 | 89,05 | 88,00 | 89,05 | 0,62% | - |
| 11.07.2025 | 88,55 | 88,55 | 88,50 | 88,50 | -0,56% | - |
| 10.07.2025 | 90,05 | 90,05 | 89,00 | 89,00 | -0,78% | - |
| 09.07.2025 | 89,70 | 89,70 | 89,70 | 89,70 | 0,11% | - |
| 08.07.2025 | 90,80 | 90,80 | 89,60 | 89,60 | -1,27% | - |
| 07.07.2025 | 90,75 | 90,75 | 90,75 | 90,75 | 0,39% | - |
| 04.07.2025 | 91,00 | 91,00 | 90,40 | 90,40 | -0,39% | - |
| 03.07.2025 | 90,75 | 90,75 | 90,75 | 90,75 | -0,93% | - |
| 02.07.2025 | 91,65 | 91,65 | 91,60 | 91,60 | -2,03% | - |
| 01.07.2025 | 93,30 | 93,50 | 93,30 | 93,50 | 0,92% | - |
| 30.06.2025 | 92,65 | 92,65 | 92,65 | 92,65 | 0,11% | 100,00 |
| 27.06.2025 | 92,55 | 92,55 | 92,55 | 92,55 | 0,05% | - |
| 26.06.2025 | 92,60 | 92,60 | 92,50 | 92,50 | 0,33% | - |
| 25.06.2025 | 93,80 | 93,80 | 92,20 | 92,20 | -1,60% | - |
| 24.06.2025 | 94,50 | 94,50 | 93,70 | 93,70 | 1,19% | - |
| 23.06.2025 | 92,35 | 92,60 | 92,35 | 92,60 | -1,17% | - |
| 20.06.2025 | 93,80 | 93,80 | 93,70 | 93,70 | 0,97% | - |
| 19.06.2025 | 93,25 | 93,25 | 92,80 | 92,80 | -1,12% | - |
| 18.06.2025 | 93,95 | 93,95 | 93,85 | 93,85 | -0,58% | - |
| 17.06.2025 | 94,80 | 94,80 | 94,40 | 94,40 | -0,21% | - |
| 16.06.2025 | 94,95 | 94,95 | 94,60 | 94,60 | -0,68% | - |
| 13.06.2025 | 94,05 | 95,25 | 94,05 | 95,25 | -0,57% | - |
| 12.06.2025 | 95,45 | 95,80 | 95,45 | 95,80 | -0,36% | - |
| 11.06.2025 | 95,55 | 96,15 | 95,55 | 96,15 | 1,21% | 37,00 |
| 10.06.2025 | 94,65 | 95,00 | 94,65 | 95,00 | 0,53% | - |
| 09.06.2025 | 94,30 | 94,50 | 94,30 | 94,50 | 0,00% | - |
| 06.06.2025 | 93,80 | 94,50 | 93,80 | 94,50 | 0,27% | - |
| 05.06.2025 | 94,20 | 94,25 | 94,20 | 94,25 | -1,41% | - |
| 04.06.2025 | 95,60 | 95,60 | 95,60 | 95,60 | -0,47% | - |
| 03.06.2025 | 96,05 | 96,05 | 96,05 | 96,05 | 0,95% | - |
| 02.06.2025 | 96,30 | 96,30 | 95,15 | 95,15 | -2,51% | - |
| 30.05.2025 | 97,60 | 97,60 | 97,60 | 97,60 | 0,57% | - |
| 29.05.2025 | 97,05 | 97,05 | 97,05 | 97,05 | 2,64% | - |
| 28.05.2025 | 94,55 | 94,55 | 94,55 | 94,55 | -0,47% | - |
| 27.05.2025 | 94,35 | 95,00 | 94,35 | 95,00 | 1,71% | 50,00 |
| 26.05.2025 | 93,40 | 93,40 | 93,40 | 93,40 | 0,76% | - |
| 23.05.2025 | 92,70 | 92,70 | 92,70 | 92,70 | -0,54% | - |
| 22.05.2025 | 93,20 | 93,20 | 93,20 | 93,20 | 0,32% | - |
| 21.05.2025 | 92,90 | 92,90 | 92,90 | 92,90 | -0,96% | - |
| 20.05.2025 | 93,55 | 93,80 | 93,55 | 93,80 | 1,35% | - |
| 19.05.2025 | 92,55 | 92,55 | 92,55 | 92,55 | -0,05% | - |
| 16.05.2025 | 90,60 | 92,60 | 90,60 | 92,60 | 2,66% | - |
| 15.05.2025 | 88,80 | 90,20 | 88,80 | 90,20 | 1,12% | - |
| 14.05.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -1,00% | - |
| 13.05.2025 | 90,10 | 90,10 | 90,10 | 90,10 | -0,28% | - |
| 12.05.2025 | 91,75 | 91,75 | 90,35 | 90,35 | -0,61% | - |
| 09.05.2025 | 91,40 | 91,40 | 90,90 | 90,90 | -0,11% | - |
| 08.05.2025 | 92,25 | 92,25 | 91,00 | 91,00 | -1,25% | - |
| 07.05.2025 | 92,55 | 92,55 | 92,15 | 92,15 | -0,16% | - |
| 06.05.2025 | 92,30 | 92,30 | 92,30 | 92,30 | 1,32% | - |
| 05.05.2025 | 91,10 | 91,10 | 91,10 | 91,10 | -0,16% | - |
| 02.05.2025 | 90,55 | 91,25 | 90,55 | 91,25 | 0,50% | - |
| 30.04.2025 | 89,25 | 90,90 | 89,20 | 90,80 | 1,28% | - |
| 29.04.2025 | 89,10 | 89,65 | 89,10 | 89,65 | -0,17% | - |
| 28.04.2025 | 89,80 | 89,80 | 89,80 | 89,80 | -0,17% | - |
| 25.04.2025 | 90,05 | 90,05 | 89,95 | 89,95 | 0,00% | - |
| 24.04.2025 | 89,05 | 89,95 | 89,05 | 89,95 | -1,10% | - |
| 23.04.2025 | 91,40 | 91,40 | 90,95 | 90,95 | 0,72% | - |
| 22.04.2025 | 89,10 | 90,30 | 89,10 | 90,30 | 0,50% | - |
| 17.04.2025 | 89,30 | 89,85 | 89,30 | 89,85 | 0,73% | - |
| 16.04.2025 | 87,10 | 89,20 | 87,10 | 89,20 | 2,18% | - |
| 15.04.2025 | 86,05 | 87,30 | 86,05 | 87,30 | 0,63% | - |
| 14.04.2025 | 86,75 | 86,75 | 86,75 | 86,75 | 3,46% | - |
| 11.04.2025 | 85,20 | 85,20 | 83,85 | 83,85 | -0,65% | - |
| 10.04.2025 | 84,40 | 84,40 | 84,40 | 84,40 | 4,46% | - |
| 09.04.2025 | 82,35 | 82,35 | 80,80 | 80,80 | -5,00% | - |
| 08.04.2025 | 85,00 | 85,05 | 82,50 | 85,05 | 2,59% | 50,00 |
| 07.04.2025 | 83,10 | 83,10 | 82,90 | 82,90 | -6,64% | - |
| 04.04.2025 | 88,85 | 88,85 | 88,80 | 88,80 | 2,36% | - |
| 03.04.2025 | 84,30 | 86,75 | 84,30 | 86,75 | 0,58% | - |
| 02.04.2025 | 86,25 | 86,25 | 86,25 | 86,25 | -0,86% | - |
| 01.04.2025 | 87,00 | 87,00 | 87,00 | 87,00 | 0,75% | - |
| 31.03.2025 | 86,35 | 86,35 | 86,35 | 86,35 | -1,03% | - |
| 28.03.2025 | 85,60 | 87,25 | 85,60 | 87,25 | 1,99% | - |
| 27.03.2025 | 85,25 | 85,55 | 85,25 | 85,55 | -0,93% | - |
| 26.03.2025 | 86,35 | 86,35 | 86,35 | 86,35 | 0,12% | - |
| 25.03.2025 | 86,45 | 86,45 | 86,25 | 86,25 | -0,06% | - |
| 24.03.2025 | 87,55 | 87,55 | 86,30 | 86,30 | -0,35% | - |
| 21.03.2025 | 86,60 | 86,60 | 86,60 | 86,60 | -0,06% | - |
| 20.03.2025 | 86,00 | 86,65 | 86,00 | 86,65 | 0,23% | - |
| 19.03.2025 | 86,20 | 86,45 | 86,20 | 86,45 | -0,80% | - |
| 18.03.2025 | 87,15 | 87,15 | 87,15 | 87,15 | 1,87% | - |
| 17.03.2025 | 85,65 | 85,65 | 85,55 | 85,55 | 0,47% | - |
| 14.03.2025 | 85,15 | 85,15 | 85,15 | 85,15 | -0,18% | - |
| 13.03.2025 | 85,30 | 85,30 | 85,30 | 85,30 | -0,06% | - |
| 12.03.2025 | 85,35 | 85,35 | 85,35 | 85,35 | -2,01% | - |
| 11.03.2025 | 87,10 | 87,10 | 87,10 | 87,10 | -0,29% | - |
| 10.03.2025 | 87,35 | 87,35 | 87,35 | 87,35 | 1,04% | - |
| 07.03.2025 | 84,60 | 86,45 | 84,60 | 86,45 | 2,07% | - |
| 06.03.2025 | 84,80 | 84,80 | 84,70 | 84,70 | -4,08% | - |
| 05.03.2025 | 88,30 | 88,30 | 88,30 | 88,30 | 2,20% | - |