75,975€
1,37%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 75,90 | 75,90 | 75,90 | 75,90 | 1,27% | - |
| 19.02.2026 | 74,95 | 74,95 | 74,95 | 74,95 | -0,73% | - |
| 18.02.2026 | 76,30 | 76,30 | 75,50 | 75,50 | -0,98% | 100,00 |
| 17.02.2026 | 75,25 | 76,25 | 75,25 | 76,25 | 2,62% | 100,00 |
| 16.02.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -0,73% | - |
| 13.02.2026 | 74,85 | 74,85 | 74,85 | 74,85 | 0,13% | - |
| 12.02.2026 | 78,15 | 78,15 | 73,35 | 74,75 | -6,09% | 72,00 |
| 11.02.2026 | 79,60 | 79,60 | 79,60 | 79,60 | 0,13% | - |
| 10.02.2026 | 79,50 | 79,50 | 79,50 | 79,50 | 0,82% | - |
| 09.02.2026 | 78,85 | 78,85 | 78,85 | 78,85 | 0,19% | - |
| 06.02.2026 | 78,00 | 78,70 | 78,00 | 78,70 | -0,13% | 560,00 |
| 05.02.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 1,55% | - |
| 04.02.2026 | 77,60 | 77,60 | 77,60 | 77,60 | -0,58% | - |
| 03.02.2026 | 78,05 | 78,05 | 78,05 | 78,05 | 0,00% | - |
| 02.02.2026 | 78,05 | 78,05 | 78,05 | 78,05 | 0,64% | - |
| 30.01.2026 | 77,55 | 77,55 | 77,55 | 77,55 | -0,86% | - |
| 29.01.2026 | 77,95 | 78,38 | 77,18 | 78,23 | 1,66% | 471,00 |
| 28.01.2026 | 76,95 | 76,95 | 76,95 | 76,95 | -0,06% | - |
| 27.01.2026 | 77,85 | 77,85 | 77,00 | 77,00 | -0,45% | 278,00 |
| 26.01.2026 | 77,35 | 77,35 | 77,35 | 77,35 | -0,26% | - |
| 23.01.2026 | 77,55 | 77,55 | 77,55 | 77,55 | -0,70% | - |
| 22.01.2026 | 78,10 | 78,10 | 78,10 | 78,10 | 0,71% | - |
| 21.01.2026 | 77,55 | 77,55 | 77,55 | 77,55 | -1,15% | - |
| 20.01.2026 | 78,45 | 78,45 | 78,45 | 78,45 | -1,07% | - |
| 19.01.2026 | 79,30 | 79,30 | 79,30 | 79,30 | -0,38% | - |
| 16.01.2026 | 79,60 | 79,60 | 79,60 | 79,60 | 0,06% | - |
| 15.01.2026 | 79,55 | 79,55 | 79,55 | 79,55 | -0,62% | - |
| 14.01.2026 | 80,05 | 80,05 | 80,05 | 80,05 | 0,00% | - |
| 13.01.2026 | 80,20 | 80,20 | 80,05 | 80,05 | -0,99% | 36,00 |
| 12.01.2026 | 80,85 | 80,85 | 80,85 | 80,85 | -0,25% | - |
| 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% | - |