90,425€
0,42%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 89,43 | 90,60 | 89,43 | 90,35 | 0,33% | - |
| 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 | 93,50 | 95,30 | -1,65% | 165.242,00 |
| 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% | 34.909,00 |
| 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% | 108.626,00 |
| 28.11.2024 | 94,95 | 95,35 | 94,25 | 95,15 | 0,32% | 106.688,00 |
| 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 |
| 12.11.2024 | 96,35 | 96,40 | 94,00 | 94,70 | -2,12% | 98.843,00 |
| 11.11.2024 | 98,15 | 98,35 | 96,70 | 96,75 | -0,77% | 84.771,00 |
| 08.11.2024 | 96,15 | 97,50 | 96,15 | 97,50 | 1,62% | 80.773,00 |
| 07.11.2024 | 94,20 | 96,45 | 94,20 | 95,95 | 1,86% | 100.122,00 |
| 06.11.2024 | 98,10 | 98,20 | 94,05 | 94,20 | -2,94% | 135.666,00 |
| 05.11.2024 | 97,05 | 97,85 | 96,70 | 97,05 | -0,61% | 67.030,00 |
| 04.11.2024 | 97,55 | 98,35 | 97,25 | 97,65 | -0,26% | 87.630,00 |
| 01.11.2024 | 97,55 | 98,45 | 97,55 | 97,90 | -0,15% | 84.697,00 |
| 31.10.2024 | 99,00 | 99,00 | 97,45 | 98,05 | -1,41% | 126.271,00 |
| 30.10.2024 | 100,40 | 101,00 | 98,90 | 99,45 | -1,34% | 102.679,00 |
| 29.10.2024 | 102,00 | 102,20 | 100,50 | 100,80 | -0,69% | 84.702,00 |
| 28.10.2024 | 100,70 | 101,60 | 100,50 | 101,50 | 1,10% | 70.103,00 |
| 25.10.2024 | 101,60 | 101,70 | 100,40 | 100,40 | -1,18% | 78.281,00 |
| 24.10.2024 | 102,00 | 102,50 | 101,60 | 101,60 | -0,39% | 114.903,00 |
| 23.10.2024 | 101,00 | 102,40 | 100,80 | 102,00 | 0,79% | 71.654,00 |
| 22.10.2024 | 101,20 | 102,30 | 100,50 | 101,20 | -1,17% | 119.642,00 |
| 21.10.2024 | 105,00 | 105,50 | 102,30 | 102,40 | -2,48% | 103.604,00 |
| 18.10.2024 | 105,70 | 106,10 | 104,60 | 105,00 | -1,04% | 115.451,00 |
| 17.10.2024 | 106,90 | 107,20 | 105,90 | 106,10 | -0,56% | 139.506,00 |
| 16.10.2024 | 105,80 | 106,80 | 105,00 | 106,70 | 1,52% | 107.279,00 |
| 15.10.2024 | 103,20 | 105,40 | 103,20 | 105,10 | 1,94% | 194.511,00 |
| 14.10.2024 | 103,80 | 103,80 | 102,50 | 103,10 | -0,48% | 84.337,00 |
| 11.10.2024 | 102,00 | 103,80 | 102,00 | 103,60 | 1,37% | 107.912,00 |
| 10.10.2024 | 103,00 | 103,40 | 101,40 | 102,20 | -1,16% | 122.652,00 |
| 09.10.2024 | 102,40 | 103,70 | 102,40 | 103,40 | 1,17% | 90.759,00 |