90,400€
0,11%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 90,00 | 90,00 | 90,00 | 90,00 | -0,33% | - |
| 27.02.2025 | 90,30 | 90,30 | 90,30 | 90,30 | -2,38% | - |
| 26.02.2025 | 92,50 | 92,50 | 92,50 | 92,50 | 1,48% | - |
| 25.02.2025 | 91,15 | 91,15 | 91,15 | 91,15 | -0,92% | - |
| 24.02.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 0,88% | - |
| 21.02.2025 | 91,20 | 91,20 | 91,20 | 91,20 | -0,49% | - |
| 20.02.2025 | 91,35 | 91,65 | 91,35 | 91,65 | -0,05% | - |
| 19.02.2025 | 91,85 | 91,85 | 91,70 | 91,70 | -0,60% | - |
| 18.02.2025 | 93,10 | 93,10 | 92,25 | 92,25 | -1,07% | - |
| 17.02.2025 | 95,05 | 95,05 | 93,25 | 93,25 | -1,43% | - |
| 14.02.2025 | 96,55 | 96,55 | 94,60 | 94,60 | -2,12% | - |
| 13.02.2025 | 97,60 | 97,60 | 96,65 | 96,65 | 0,26% | 100,00 |
| 12.02.2025 | 96,40 | 96,40 | 96,40 | 96,40 | -0,16% | - |
| 11.02.2025 | 96,25 | 96,55 | 96,25 | 96,55 | 0,52% | - |
| 10.02.2025 | 95,15 | 96,05 | 95,15 | 96,05 | 0,95% | - |
| 07.02.2025 | 95,20 | 95,20 | 95,15 | 95,15 | 0,53% | - |
| 06.02.2025 | 95,35 | 95,35 | 94,65 | 94,65 | 1,39% | - |
| 05.02.2025 | 92,75 | 93,35 | 92,75 | 93,35 | 0,16% | - |
| 04.02.2025 | 93,35 | 93,35 | 93,20 | 93,20 | 0,05% | - |
| 03.02.2025 | 91,60 | 93,15 | 91,60 | 93,15 | -0,59% | - |
| 31.01.2025 | 93,70 | 93,70 | 93,70 | 93,70 | 0,37% | - |
| 30.01.2025 | 92,05 | 93,35 | 92,05 | 93,35 | 2,64% | 212,00 |
| 29.01.2025 | 93,60 | 93,60 | 90,95 | 90,95 | -1,94% | - |
| 28.01.2025 | 91,75 | 92,75 | 91,75 | 92,75 | 1,31% | - |
| 27.01.2025 | 89,05 | 91,55 | 89,05 | 91,55 | 1,50% | - |
| 24.01.2025 | 89,95 | 90,20 | 89,95 | 90,20 | -0,44% | - |
| 23.01.2025 | 90,60 | 90,60 | 90,60 | 90,60 | -0,82% | - |
| 22.01.2025 | 91,70 | 91,70 | 91,35 | 91,35 | -0,27% | - |
| 21.01.2025 | 91,15 | 91,60 | 91,15 | 91,60 | -0,81% | - |
| 20.01.2025 | 92,20 | 92,35 | 92,20 | 92,35 | -0,22% | - |
| 17.01.2025 | 91,45 | 92,55 | 91,45 | 92,55 | 2,15% | 70,00 |
| 16.01.2025 | 91,45 | 91,45 | 90,60 | 90,60 | 1,80% | - |
| 15.01.2025 | 87,75 | 89,00 | 87,75 | 89,00 | 1,14% | 5,00 |
| 14.01.2025 | 87,45 | 88,00 | 87,45 | 88,00 | 0,80% | 5,00 |
| 13.01.2025 | 87,10 | 87,30 | 87,10 | 87,30 | -1,69% | - |
| 10.01.2025 | 88,80 | 88,80 | 88,80 | 88,80 | -0,78% | - |
| 09.01.2025 | 88,90 | 89,50 | 88,90 | 89,50 | 0,56% | - |
| 08.01.2025 | 89,25 | 89,25 | 89,00 | 89,00 | -0,61% | - |
| 07.01.2025 | 89,50 | 89,55 | 89,50 | 89,55 | -0,28% | - |
| 06.01.2025 | 90,10 | 90,10 | 89,80 | 89,80 | -0,28% | - |
| 03.01.2025 | 90,05 | 90,05 | 90,05 | 90,05 | -0,11% | - |
| 02.01.2025 | 90,15 | 90,15 | 90,15 | 90,15 | 0,50% | - |
| 30.12.2024 | 89,25 | 89,70 | 89,25 | 89,70 | 0,39% | - |
| 27.12.2024 | 88,95 | 89,35 | 88,95 | 89,35 | 0,17% | - |
| 23.12.2024 | 89,20 | 89,20 | 89,20 | 89,20 | 1,59% | - |
| 20.12.2024 | 87,80 | 87,80 | 87,80 | 87,80 | -1,51% | - |
| 19.12.2024 | 89,20 | 89,20 | 89,15 | 89,15 | -1,00% | - |
| 18.12.2024 | 90,05 | 90,05 | 90,05 | 90,05 | 1,18% | - |
| 17.12.2024 | 88,15 | 89,00 | 87,75 | 89,00 | 0,62% | - |
| 16.12.2024 | 89,30 | 89,65 | 88,25 | 88,45 | -1,12% | - |
| 13.12.2024 | 90,50 | 90,70 | 89,30 | 89,45 | -1,27% | - |
| 12.12.2024 | 90,40 | 90,65 | 90,25 | 90,60 | 0,22% | - |
| 11.12.2024 | 91,35 | 91,35 | 90,40 | 90,40 | -0,93% | - |
| 10.12.2024 | 90,40 | 91,25 | 90,10 | 91,25 | -0,65% | - |
| 09.12.2024 | 93,10 | 93,10 | 91,40 | 91,85 | -1,40% | - |
| 06.12.2024 | 92,15 | 93,45 | 92,15 | 93,15 | 0,87% | - |
| 05.12.2024 | 92,50 | 93,45 | 92,35 | 92,35 | -0,05% | - |
| 04.12.2024 | 91,30 | 93,05 | 91,30 | 92,40 | 1,20% | - |
| 03.12.2024 | 92,45 | 92,45 | 91,15 | 91,30 | -1,35% | - |
| 02.12.2024 | 94,35 | 94,35 | 92,45 | 92,55 | -2,78% | - |
| 29.11.2024 | 94,80 | 95,20 | 94,65 | 95,20 | 0,21% | - |
| 28.11.2024 | 95,20 | 95,20 | 94,25 | 95,00 | 0,32% | - |
| 27.11.2024 | 93,75 | 94,70 | 93,75 | 94,70 | 0,96% | - |
| 26.11.2024 | 93,90 | 94,55 | 93,80 | 93,80 | -0,69% | - |
| 25.11.2024 | 95,05 | 95,20 | 93,55 | 94,45 | -0,42% | - |
| 22.11.2024 | 93,25 | 94,85 | 93,25 | 94,85 | 1,53% | - |
| 21.11.2024 | 94,53 | 94,68 | 92,20 | 93,43 | -0,61% | - |
| 20.11.2024 | 94,85 | 94,85 | 93,80 | 94,00 | -0,48% | - |
| 19.11.2024 | 94,05 | 94,60 | 93,70 | 94,45 | 0,59% | - |
| 18.11.2024 | 95,15 | 95,15 | 93,90 | 93,90 | -0,74% | - |
| 15.11.2024 | 94,25 | 95,00 | 94,25 | 94,60 | -0,05% | - |
| 14.11.2024 | 93,50 | 94,75 | 93,50 | 94,65 | 0,80% | - |
| 13.11.2024 | 94,15 | 94,25 | 93,20 | 93,90 | -0,69% | - |
| 12.11.2024 | 95,55 | 95,80 | 93,95 | 94,55 | -1,92% | - |
| 11.11.2024 | 97,85 | 97,90 | 96,40 | 96,40 | -1,13% | - |
| 08.11.2024 | 96,00 | 97,50 | 96,00 | 97,50 | 1,56% | - |
| 07.11.2024 | 94,10 | 96,00 | 94,10 | 96,00 | 1,96% | - |
| 06.11.2024 | 97,20 | 97,85 | 94,15 | 94,15 | -2,84% | - |
| 05.11.2024 | 97,45 | 97,45 | 96,75 | 96,90 | -0,62% | - |
| 04.11.2024 | 97,85 | 98,00 | 97,40 | 97,50 | -0,05% | - |
| 01.11.2024 | 98,00 | 98,10 | 97,55 | 97,55 | -0,41% | - |
| 31.10.2024 | 98,65 | 98,65 | 97,50 | 97,95 | -1,36% | 150,00 |
| 30.10.2024 | 100,40 | 100,70 | 98,95 | 99,30 | -1,29% | - |
| 29.10.2024 | 101,80 | 101,80 | 100,30 | 100,60 | -0,89% | - |
| 28.10.2024 | 100,70 | 101,50 | 100,50 | 101,50 | 1,65% | - |
| 25.10.2024 | 101,40 | 101,40 | 99,85 | 99,85 | -1,43% | - |
| 24.10.2024 | 102,20 | 102,20 | 101,30 | 101,30 | -0,30% | - |
| 23.10.2024 | 101,00 | 101,70 | 100,90 | 101,60 | 0,40% | - |
| 22.10.2024 | 102,30 | 102,30 | 100,30 | 101,20 | -1,27% | - |
| 21.10.2024 | 104,70 | 105,10 | 102,10 | 102,50 | -2,29% | - |
| 18.10.2024 | 105,90 | 105,90 | 104,70 | 104,90 | -1,04% | - |
| 17.10.2024 | 106,60 | 107,00 | 105,90 | 106,00 | -0,56% | - |
| 16.10.2024 | 103,90 | 106,60 | 103,90 | 106,60 | 2,11% | - |
| 15.10.2024 | 103,30 | 104,90 | 103,30 | 104,40 | 1,26% | 300,00 |
| 14.10.2024 | 103,50 | 103,50 | 102,50 | 103,10 | -0,29% | - |
| 11.10.2024 | 102,20 | 103,40 | 102,00 | 103,40 | 1,17% | - |
| 10.10.2024 | 103,10 | 103,10 | 101,60 | 102,20 | -1,06% | - |
| 09.10.2024 | 102,20 | 103,30 | 102,20 | 103,30 | 1,08% | - |
| 08.10.2024 | 100,60 | 102,20 | 100,60 | 102,20 | 0,69% | - |
| 07.10.2024 | 103,10 | 103,10 | 101,50 | 101,50 | -1,46% | - |