82,500€
-0,84%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 83,73 | 83,80 | 81,65 | 82,23 | -1,17% | - |
| 14.10.2025 | 81,80 | 83,80 | 81,75 | 83,20 | 1,71% | 156.777,00 |
| 13.10.2025 | 81,90 | 82,70 | 81,40 | 81,80 | -0,18% | 123.635,00 |
| 10.10.2025 | 82,00 | 82,50 | 81,70 | 81,95 | 0,24% | 93.855,00 |
| 09.10.2025 | 81,35 | 82,30 | 81,35 | 81,75 | 0,37% | 112.311,00 |
| 08.10.2025 | 81,60 | 82,60 | 81,45 | 81,45 | -0,37% | 151.321,00 |
| 07.10.2025 | 81,85 | 82,05 | 81,35 | 81,75 | -0,67% | 169.760,00 |
| 06.10.2025 | 84,40 | 84,50 | 81,20 | 82,30 | -3,46% | 185.708,00 |
| 03.10.2025 | 85,90 | 86,10 | 84,25 | 85,25 | -0,64% | 93.529,00 |
| 02.10.2025 | 86,40 | 86,60 | 85,80 | 85,80 | -0,58% | 155.111,00 |
| 01.10.2025 | 85,15 | 86,45 | 84,50 | 86,30 | 1,17% | 199.047,00 |
| 30.09.2025 | 84,55 | 85,30 | 83,95 | 85,30 | 0,65% | 154.663,00 |
| 29.09.2025 | 83,90 | 84,75 | 83,10 | 84,75 | 1,32% | 104.073,00 |
| 26.09.2025 | 83,40 | 84,05 | 83,15 | 83,65 | 0,54% | 99.688,00 |
| 25.09.2025 | 84,00 | 84,10 | 83,05 | 83,20 | -1,13% | 116.158,00 |
| 24.09.2025 | 84,15 | 84,50 | 83,60 | 84,15 | 0,36% | 127.437,00 |
| 23.09.2025 | 83,95 | 84,85 | 83,80 | 83,85 | 0,30% | 110.395,00 |
| 22.09.2025 | 84,35 | 84,35 | 83,25 | 83,60 | -1,18% | 104.648,00 |
| 19.09.2025 | 83,55 | 84,60 | 83,55 | 84,60 | 1,38% | 726.515,00 |
| 18.09.2025 | 84,25 | 85,00 | 83,45 | 83,45 | -1,24% | 182.933,00 |
| 17.09.2025 | 84,95 | 85,45 | 84,50 | 84,50 | -0,12% | 96.077,00 |
| 16.09.2025 | 86,25 | 86,40 | 84,60 | 84,60 | -1,69% | 133.012,00 |
| 15.09.2025 | 84,60 | 86,15 | 84,15 | 86,05 | 1,89% | 142.149,00 |
| 12.09.2025 | 84,55 | 84,65 | 83,80 | 84,45 | 0,18% | 87.384,00 |
| 11.09.2025 | 83,70 | 84,85 | 83,65 | 84,30 | 0,78% | 125.628,00 |
| 10.09.2025 | 84,90 | 85,05 | 83,20 | 83,65 | 0,06% | 195.037,00 |
| 09.09.2025 | 83,40 | 84,15 | 83,40 | 83,60 | 0,54% | 81.829,00 |
| 08.09.2025 | 83,85 | 84,10 | 83,15 | 83,15 | -0,72% | 67.491,00 |
| 05.09.2025 | 83,00 | 83,75 | 81,75 | 83,75 | 1,21% | 125.345,00 |
| 04.09.2025 | 82,35 | 83,35 | 81,95 | 82,75 | 0,73% | 98.643,00 |
| 03.09.2025 | 81,15 | 82,15 | 80,70 | 82,15 | 1,48% | 117.858,00 |
| 02.09.2025 | 83,65 | 83,65 | 80,95 | 80,95 | -3,23% | 134.453,00 |
| 01.09.2025 | 83,70 | 83,75 | 83,10 | 83,65 | -0,24% | 55.345,00 |
| 29.08.2025 | 83,75 | 84,20 | 83,60 | 83,85 | 0,00% | 64.028,00 |
| 28.08.2025 | 84,55 | 84,90 | 83,40 | 83,85 | -0,71% | 89.370,00 |
| 27.08.2025 | 85,05 | 85,25 | 84,30 | 84,45 | -0,71% | 86.523,00 |
| 26.08.2025 | 85,00 | 85,10 | 83,20 | 85,05 | -1,05% | 637.787,00 |
| 25.08.2025 | 87,50 | 87,50 | 85,95 | 85,95 | -1,94% | 94.277,00 |
| 22.08.2025 | 86,50 | 87,75 | 86,20 | 87,65 | 1,27% | 84.783,00 |
| 21.08.2025 | 87,15 | 87,15 | 85,85 | 86,55 | -0,69% | 70.324,00 |
| 20.08.2025 | 86,60 | 87,15 | 86,30 | 87,15 | 0,64% | 98.629,00 |
| 19.08.2025 | 86,45 | 87,10 | 86,35 | 86,60 | 0,12% | 68.446,00 |
| 18.08.2025 | 87,60 | 87,70 | 86,50 | 86,50 | -0,63% | 57.508,00 |
| 15.08.2025 | 86,90 | 87,05 | 86,50 | 87,05 | 0,46% | 45.936,00 |
| 14.08.2025 | 87,80 | 87,80 | 86,25 | 86,65 | -0,63% | 80.860,00 |
| 13.08.2025 | 87,45 | 87,65 | 86,70 | 87,20 | -0,29% | 65.102,00 |
| 12.08.2025 | 88,45 | 88,85 | 87,45 | 87,45 | -1,07% | 86.340,00 |
| 11.08.2025 | 88,70 | 89,15 | 88,30 | 88,40 | -0,34% | 60.493,00 |
| 08.08.2025 | 87,55 | 89,60 | 87,55 | 88,70 | 1,31% | 122.225,00 |
| 07.08.2025 | 87,65 | 87,80 | 87,10 | 87,55 | -0,17% | 79.304,00 |
| 06.08.2025 | 86,45 | 87,70 | 86,35 | 87,70 | 1,92% | 137.455,00 |
| 05.08.2025 | 86,35 | 86,50 | 86,00 | 86,05 | 0,06% | 90.532,00 |
| 04.08.2025 | 85,90 | 86,15 | 85,60 | 86,00 | 0,47% | 108.705,00 |
| 01.08.2025 | 85,25 | 85,80 | 85,10 | 85,60 | -0,70% | 108.029,00 |
| 31.07.2025 | 87,00 | 87,20 | 86,20 | 86,20 | -1,15% | 158.654,00 |
| 30.07.2025 | 86,70 | 88,00 | 86,70 | 87,20 | -0,29% | 144.168,00 |
| 29.07.2025 | 88,00 | 88,00 | 87,45 | 87,45 | -0,62% | 80.254,00 |
| 28.07.2025 | 88,80 | 88,95 | 87,90 | 88,00 | 0,17% | 85.113,00 |
| 25.07.2025 | 88,65 | 88,65 | 87,55 | 87,85 | -0,90% | 135.850,00 |
| 24.07.2025 | 90,85 | 90,85 | 87,75 | 88,65 | -0,28% | 172.550,00 |
| 23.07.2025 | 90,30 | 90,65 | 88,90 | 88,90 | -0,56% | 153.833,00 |
| 22.07.2025 | 89,15 | 89,55 | 88,85 | 89,40 | 0,34% | 104.410,00 |
| 21.07.2025 | 88,30 | 89,30 | 88,10 | 89,10 | 1,25% | 89.935,00 |
| 18.07.2025 | 87,85 | 88,40 | 87,60 | 88,00 | 0,63% | 80.024,00 |
| 17.07.2025 | 87,95 | 88,40 | 87,45 | 87,45 | -0,11% | 102.572,00 |
| 16.07.2025 | 88,00 | 88,15 | 86,35 | 87,55 | -0,85% | 203.760,00 |
| 15.07.2025 | 89,20 | 89,70 | 87,95 | 88,30 | -1,01% | 104.190,00 |
| 14.07.2025 | 88,75 | 89,30 | 88,70 | 89,20 | 0,11% | 81.231,00 |
| 11.07.2025 | 88,65 | 89,10 | 87,95 | 89,10 | 0,22% | 110.960,00 |
| 10.07.2025 | 90,05 | 90,10 | 88,85 | 88,90 | -1,22% | 98.111,00 |
| 09.07.2025 | 89,70 | 90,30 | 89,60 | 90,00 | 0,56% | 66.688,00 |
| 08.07.2025 | 90,55 | 90,60 | 89,50 | 89,50 | -1,49% | 124.532,00 |
| 07.07.2025 | 91,05 | 91,10 | 90,15 | 90,85 | 0,17% | 123.014,00 |
| 04.07.2025 | 91,60 | 91,60 | 89,90 | 90,70 | -0,98% | 106.664,00 |
| 03.07.2025 | 91,20 | 92,35 | 91,05 | 91,60 | 0,88% | 100.889,00 |
| 02.07.2025 | 91,75 | 92,10 | 90,10 | 90,80 | -3,51% | 158.306,00 |
| 01.07.2025 | 93,40 | 94,15 | 92,85 | 94,10 | 0,86% | 151.026,00 |
| 30.06.2025 | 93,30 | 94,65 | 92,95 | 93,30 | 1,47% | 201.340,00 |
| 27.06.2025 | 92,40 | 92,75 | 91,80 | 91,95 | -0,16% | 158.219,00 |
| 26.06.2025 | 92,65 | 93,00 | 92,10 | 92,10 | -0,38% | 123.582,00 |
| 25.06.2025 | 93,60 | 93,65 | 92,20 | 92,45 | -1,18% | 90.793,00 |
| 24.06.2025 | 93,50 | 94,25 | 93,05 | 93,55 | 0,92% | 131.583,00 |
| 23.06.2025 | 92,05 | 93,05 | 92,05 | 92,70 | -0,32% | 99.223,00 |
| 20.06.2025 | 93,60 | 94,30 | 93,00 | 93,00 | 0,00% | 372.534,00 |
| 19.06.2025 | 93,30 | 93,30 | 92,10 | 93,00 | -1,06% | 162.444,00 |
| 18.06.2025 | 94,00 | 94,45 | 92,85 | 94,00 | -0,21% | 149.950,00 |
| 17.06.2025 | 95,15 | 95,15 | 92,85 | 94,20 | -1,52% | 220.225,00 |
| 16.06.2025 | 94,80 | 95,75 | 94,40 | 95,65 | 0,68% | 87.624,00 |
| 13.06.2025 | 94,95 | 95,70 | 94,65 | 95,00 | -0,68% | 123.459,00 |
| 12.06.2025 | 95,70 | 96,15 | 95,30 | 95,65 | -0,57% | 112.831,00 |
| 11.06.2025 | 95,85 | 96,65 | 95,80 | 96,20 | 0,42% | 99.360,00 |
| 10.06.2025 | 95,00 | 96,05 | 94,90 | 95,80 | 0,95% | 70.845,00 |
| 09.06.2025 | 94,55 | 95,10 | 94,50 | 94,90 | 0,42% | 54.955,00 |
| 06.06.2025 | 94,55 | 94,80 | 94,00 | 94,50 | 0,43% | 87.101,00 |
| 05.06.2025 | 94,35 | 95,50 | 94,00 | 94,10 | -0,26% | 104.669,00 |
| 04.06.2025 | 95,30 | 95,30 | 94,35 | 94,35 | -1,00% | 117.926,00 |
| 03.06.2025 | 96,30 | 96,45 | 95,30 | 95,30 | -0,52% | 116.501,00 |
| 02.06.2025 | 96,45 | 96,50 | 94,85 | 95,80 | -1,14% | 140.905,00 |
| 30.05.2025 | 97,45 | 98,65 | 96,90 | 96,90 | -0,51% | 501.481,00 |
| 29.05.2025 | 96,10 | 97,80 | 95,65 | 97,40 | 1,35% | 94.135,00 |