86,550€
-3,19%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 88,70 | 90,05 | 86,30 | 86,45 | -3,30% | - |
| 03.04.2025 | 85,60 | 89,40 | 85,60 | 89,40 | 3,83% | 207.890,00 |
| 02.04.2025 | 86,10 | 86,65 | 85,45 | 86,10 | -0,63% | 136.664,00 |
| 01.04.2025 | 87,20 | 87,65 | 86,50 | 86,65 | -0,23% | 130.578,00 |
| 31.03.2025 | 87,05 | 87,30 | 86,30 | 86,85 | -0,57% | 149.965,00 |
| 28.03.2025 | 86,30 | 87,60 | 86,25 | 87,35 | 1,39% | 106.952,00 |
| 27.03.2025 | 85,65 | 86,80 | 85,60 | 86,15 | 0,06% | 168.580,00 |
| 26.03.2025 | 85,95 | 86,40 | 85,60 | 86,10 | -0,23% | 171.391,00 |
| 25.03.2025 | 86,60 | 86,80 | 86,10 | 86,30 | -0,12% | 137.763,00 |
| 24.03.2025 | 87,05 | 87,40 | 86,10 | 86,40 | -0,75% | 83.916,00 |
| 21.03.2025 | 86,40 | 87,30 | 86,40 | 87,05 | 0,17% | 244.346,00 |
| 20.03.2025 | 86,35 | 87,20 | 86,30 | 86,90 | 0,81% | 127.696,00 |
| 19.03.2025 | 86,45 | 86,70 | 85,95 | 86,20 | -0,35% | 100.009,00 |
| 18.03.2025 | 87,10 | 87,30 | 86,20 | 86,50 | -0,57% | 112.229,00 |
| 17.03.2025 | 85,65 | 87,05 | 85,55 | 87,00 | 1,52% | 93.450,00 |
| 14.03.2025 | 84,70 | 85,80 | 84,70 | 85,70 | 1,06% | 85.161,00 |
| 13.03.2025 | 85,45 | 85,80 | 84,50 | 84,80 | -1,11% | 74.798,00 |
| 12.03.2025 | 85,05 | 86,80 | 85,05 | 85,75 | 0,82% | 133.692,00 |
| 11.03.2025 | 86,75 | 87,50 | 85,05 | 85,05 | -1,96% | 138.277,00 |
| 10.03.2025 | 86,45 | 87,65 | 86,15 | 86,75 | 0,64% | 139.555,00 |
| 07.03.2025 | 85,55 | 86,95 | 84,40 | 86,20 | 1,23% | 220.314,00 |
| 06.03.2025 | 86,00 | 86,35 | 83,20 | 85,15 | -0,99% | 294.722,00 |
| 05.03.2025 | 87,70 | 89,30 | 85,90 | 86,00 | -0,92% | 252.476,00 |
| 04.03.2025 | 86,55 | 87,25 | 86,35 | 86,80 | -0,40% | 163.831,00 |
| 03.03.2025 | 87,90 | 88,05 | 86,75 | 87,15 | -3,75% | 174.812,00 |
| 28.02.2025 | 89,80 | 90,65 | 89,45 | 90,55 | 0,56% | 324.040,00 |
| 27.02.2025 | 90,85 | 91,10 | 89,35 | 90,05 | -1,04% | 133.874,00 |
| 26.02.2025 | 92,00 | 92,60 | 90,95 | 91,00 | -1,25% | 100.595,00 |
| 25.02.2025 | 91,75 | 92,95 | 91,75 | 92,15 | 0,55% | 93.811,00 |
| 24.02.2025 | 93,00 | 93,05 | 91,50 | 91,65 | -0,27% | 66.703,00 |
| 21.02.2025 | 91,25 | 92,25 | 90,80 | 91,90 | 0,77% | 79.669,00 |
| 20.02.2025 | 91,65 | 91,80 | 90,80 | 91,20 | -0,16% | 91.455,00 |
| 19.02.2025 | 91,65 | 92,05 | 91,15 | 91,35 | -0,71% | 147.972,00 |
| 18.02.2025 | 93,05 | 93,60 | 92,00 | 92,00 | -1,29% | 113.935,00 |
| 17.02.2025 | 95,15 | 95,20 | 93,00 | 93,20 | -2,20% | 105.629,00 |
| 14.02.2025 | 93,80 | 96,10 | 93,55 | 95,30 | -1,65% | 165.019,00 |
| 13.02.2025 | 96,80 | 97,20 | 96,20 | 96,90 | 0,21% | 115.841,00 |
| 12.02.2025 | 96,30 | 97,45 | 95,70 | 96,70 | 0,31% | 147.732,00 |
| 11.02.2025 | 96,75 | 97,00 | 96,25 | 96,40 | -0,05% | 96.066,00 |
| 10.02.2025 | 95,40 | 96,45 | 95,30 | 96,45 | 1,31% | 120.188,00 |
| 07.02.2025 | 95,40 | 96,35 | 94,60 | 95,20 | -0,21% | 132.014,00 |
| 06.02.2025 | 94,85 | 95,80 | 94,55 | 95,40 | 0,42% | 96.534,00 |
| 05.02.2025 | 93,60 | 95,00 | 93,35 | 95,00 | 1,82% | 97.461,00 |
| 04.02.2025 | 92,90 | 93,40 | 92,35 | 93,30 | -0,05% | 104.266,00 |
| 03.02.2025 | 92,85 | 93,35 | 92,45 | 93,35 | -0,95% | 115.035,00 |
| 31.01.2025 | 93,20 | 94,50 | 92,80 | 94,25 | 0,59% | 115.852,00 |
| 30.01.2025 | 91,85 | 94,25 | 91,55 | 93,70 | 2,80% | 140.863,00 |
| 29.01.2025 | 92,80 | 92,85 | 90,95 | 91,15 | -1,88% | 86.087,00 |
| 28.01.2025 | 91,90 | 93,35 | 91,50 | 92,90 | 1,09% | 130.293,00 |
| 27.01.2025 | 90,30 | 92,40 | 90,00 | 91,90 | 1,77% | 124.661,00 |
| 24.01.2025 | 90,85 | 91,50 | 90,05 | 90,30 | -0,33% | 110.259,00 |
| 23.01.2025 | 90,50 | 91,00 | 90,00 | 90,60 | 0,28% | 142.768,00 |
| 22.01.2025 | 91,70 | 91,70 | 90,25 | 90,35 | -1,42% | 129.364,00 |
| 21.01.2025 | 91,55 | 91,95 | 90,90 | 91,65 | -0,05% | 108.183,00 |
| 20.01.2025 | 92,60 | 92,60 | 91,30 | 91,70 | -0,97% | 106.527,00 |
| 17.01.2025 | 91,80 | 93,15 | 91,65 | 92,60 | 1,20% | 146.074,00 |
| 16.01.2025 | 91,60 | 91,65 | 90,05 | 91,50 | 0,38% | 121.377,00 |
| 15.01.2025 | 88,40 | 91,50 | 88,35 | 91,15 | 3,93% | 218.018,00 |
| 14.01.2025 | 87,80 | 88,35 | 87,25 | 87,70 | 0,86% | 99.603,00 |
| 13.01.2025 | 87,35 | 87,60 | 86,40 | 86,95 | -0,80% | 116.173,00 |
| 10.01.2025 | 89,25 | 89,35 | 87,20 | 87,65 | -1,90% | 100.314,00 |
| 09.01.2025 | 88,30 | 89,65 | 88,30 | 89,35 | 0,45% | 116.656,00 |
| 08.01.2025 | 89,35 | 90,05 | 88,15 | 88,95 | -0,67% | 95.453,00 |
| 07.01.2025 | 89,80 | 91,00 | 89,45 | 89,55 | -0,33% | 99.363,00 |
| 06.01.2025 | 90,25 | 90,30 | 89,05 | 89,85 | 0,06% | 63.692,00 |
| 03.01.2025 | 90,35 | 90,65 | 89,65 | 89,80 | -0,61% | 65.856,00 |
| 02.01.2025 | 90,65 | 90,85 | 89,50 | 90,35 | -0,11% | 81.311,00 |
| 31.12.2024 | 89,25 | 90,70 | 89,25 | 90,45 | 1,23% | 54.627,00 |
| 30.12.2024 | 89,60 | 89,85 | 89,25 | 89,35 | -0,50% | 45.570,00 |
| 27.12.2024 | 90,00 | 90,00 | 89,10 | 89,80 | -0,17% | 79.040,00 |
| 24.12.2024 | 89,50 | 89,95 | 89,25 | 89,95 | 0,95% | 32.473,00 |
| 23.12.2024 | 89,05 | 89,25 | 88,75 | 89,10 | -0,39% | 72.622,00 |
| 20.12.2024 | 88,25 | 89,65 | 88,05 | 89,45 | 1,02% | 380.796,00 |
| 19.12.2024 | 89,00 | 89,60 | 88,05 | 88,55 | -2,26% | 138.650,00 |
| 18.12.2024 | 89,80 | 91,05 | 89,80 | 90,60 | 1,23% | 132.351,00 |
| 17.12.2024 | 88,00 | 90,35 | 87,70 | 89,50 | 1,13% | 161.588,00 |
| 16.12.2024 | 89,60 | 89,95 | 88,05 | 88,50 | -1,23% | 120.466,00 |
| 13.12.2024 | 90,65 | 91,10 | 89,25 | 89,60 | -1,32% | 105.461,00 |
| 12.12.2024 | 90,65 | 90,80 | 90,05 | 90,80 | 0,44% | 91.538,00 |
| 11.12.2024 | 91,40 | 91,50 | 90,20 | 90,40 | -1,15% | 94.324,00 |
| 10.12.2024 | 89,60 | 91,50 | 89,55 | 91,45 | -0,49% | 110.721,00 |
| 09.12.2024 | 93,55 | 93,55 | 91,20 | 91,90 | -1,66% | 91.636,00 |
| 06.12.2024 | 92,85 | 93,60 | 92,80 | 93,45 | 0,97% | 95.052,00 |
| 05.12.2024 | 92,80 | 93,65 | 92,50 | 92,55 | -0,27% | 78.414,00 |
| 04.12.2024 | 91,45 | 93,35 | 91,45 | 92,80 | 1,48% | 128.665,00 |
| 03.12.2024 | 92,00 | 92,10 | 91,05 | 91,45 | -1,19% | 101.126,00 |
| 02.12.2024 | 93,45 | 94,40 | 92,15 | 92,55 | -2,94% | 136.814,00 |
| 29.11.2024 | 94,85 | 95,35 | 94,45 | 95,35 | 0,21% | 108.734,00 |
| 28.11.2024 | 94,95 | 95,35 | 94,25 | 95,15 | 0,32% | 106.192,00 |
| 27.11.2024 | 94,05 | 95,00 | 93,35 | 94,85 | 0,90% | 113.874,00 |
| 26.11.2024 | 94,30 | 94,75 | 93,85 | 94,00 | -0,79% | 96.810,00 |
| 25.11.2024 | 95,55 | 95,75 | 93,05 | 94,75 | -0,05% | 238.947,00 |
| 22.11.2024 | 93,40 | 95,05 | 93,00 | 94,80 | 1,72% | 109.226,00 |
| 21.11.2024 | 93,70 | 93,80 | 92,25 | 93,20 | -1,01% | 130.000,00 |
| 20.11.2024 | 94,55 | 94,90 | 93,70 | 94,15 | -0,32% | 92.332,00 |
| 19.11.2024 | 94,40 | 95,15 | 93,60 | 94,45 | 0,27% | 57.327,00 |
| 18.11.2024 | 95,20 | 95,25 | 94,00 | 94,20 | -0,95% | 85.769,00 |
| 15.11.2024 | 94,65 | 95,65 | 94,50 | 95,10 | 0,05% | 95.121,00 |
| 14.11.2024 | 93,75 | 95,30 | 93,45 | 95,05 | 1,39% | 113.400,00 |
| 13.11.2024 | 94,25 | 95,10 | 92,90 | 93,75 | -1,00% | 106.499,00 |