81,200€
-1,93%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 82,18 | 82,18 | 81,48 | 81,48 | -0,46% | - |
| 08.01.2026 | 82,80 | 82,85 | 81,25 | 81,85 | -1,15% | 133.331,00 |
| 07.01.2026 | 80,40 | 83,15 | 80,00 | 82,80 | 4,22% | 198.801,00 |
| 06.01.2026 | 80,00 | 80,20 | 78,85 | 79,45 | -0,63% | 112.571,00 |
| 05.01.2026 | 80,35 | 80,35 | 79,10 | 79,95 | -0,31% | 136.694,00 |
| 02.01.2026 | 80,90 | 81,00 | 79,95 | 80,20 | -0,87% | 78.809,00 |
| 31.12.2025 | 80,90 | 80,95 | 80,50 | 80,90 | 0,06% | 38.035,00 |
| 30.12.2025 | 80,50 | 81,05 | 80,30 | 80,85 | 0,37% | 46.669,00 |
| 29.12.2025 | 79,65 | 80,85 | 79,65 | 80,55 | 1,13% | 77.979,00 |
| 24.12.2025 | 79,75 | 80,20 | 79,65 | 79,65 | 0,00% | 29.313,00 |
| 23.12.2025 | 80,00 | 80,35 | 79,65 | 79,65 | -0,13% | 71.129,00 |
| 22.12.2025 | 79,45 | 79,90 | 79,05 | 79,75 | -0,06% | 91.590,00 |
| 19.12.2025 | 79,75 | 80,10 | 78,90 | 79,80 | -0,56% | 298.230,00 |
| 18.12.2025 | 79,25 | 80,25 | 79,25 | 80,25 | 1,26% | 188.418,00 |
| 17.12.2025 | 79,80 | 79,80 | 78,75 | 79,25 | -0,69% | 135.503,00 |
| 16.12.2025 | 80,00 | 80,20 | 79,30 | 79,80 | 0,50% | 154.055,00 |
| 15.12.2025 | 79,50 | 80,35 | 79,40 | 79,40 | -0,06% | 163.832,00 |
| 12.12.2025 | 79,30 | 79,75 | 79,05 | 79,45 | -0,13% | 142.699,00 |
| 11.12.2025 | 78,80 | 79,55 | 78,55 | 79,55 | 0,95% | 132.064,00 |
| 10.12.2025 | 79,00 | 79,15 | 78,65 | 78,80 | -0,51% | 119.694,00 |
| 09.12.2025 | 79,25 | 79,60 | 78,90 | 79,20 | 0,06% | 132.134,00 |
| 08.12.2025 | 79,20 | 79,55 | 78,90 | 79,15 | -0,44% | 357.150,00 |
| 05.12.2025 | 80,00 | 80,10 | 79,40 | 79,50 | -0,81% | 169.991,00 |
| 04.12.2025 | 81,00 | 81,45 | 79,95 | 80,15 | 1,46% | 207.046,00 |
| 03.12.2025 | 79,70 | 79,85 | 78,80 | 79,00 | -0,63% | 108.222,00 |
| 02.12.2025 | 79,75 | 80,30 | 79,45 | 79,50 | -0,19% | 102.300,00 |
| 01.12.2025 | 79,65 | 80,20 | 79,40 | 79,65 | -0,31% | 117.746,00 |
| 28.11.2025 | 79,55 | 80,10 | 79,40 | 79,90 | 0,57% | 107.677,00 |
| 27.11.2025 | 79,25 | 79,80 | 78,90 | 79,45 | 0,57% | 123.282,00 |
| 26.11.2025 | 78,65 | 79,15 | 77,90 | 79,00 | 0,13% | 168.156,00 |
| 25.11.2025 | 78,05 | 79,40 | 77,80 | 78,90 | 1,09% | 129.884,00 |
| 24.11.2025 | 77,90 | 78,05 | 76,95 | 78,05 | -0,95% | 532.518,00 |
| 21.11.2025 | 78,35 | 79,00 | 77,85 | 78,80 | 0,57% | 131.998,00 |
| 20.11.2025 | 79,65 | 79,70 | 78,35 | 78,35 | -0,82% | 113.967,00 |
| 19.11.2025 | 79,45 | 79,60 | 78,85 | 79,00 | -0,69% | 108.455,00 |
| 18.11.2025 | 79,95 | 80,00 | 79,00 | 79,55 | -0,50% | 112.656,00 |
| 17.11.2025 | 80,40 | 80,95 | 79,80 | 79,95 | -0,56% | 92.426,00 |
| 14.11.2025 | 81,50 | 81,55 | 79,60 | 80,40 | -1,71% | 175.844,00 |
| 13.11.2025 | 81,50 | 82,45 | 81,50 | 81,80 | 0,43% | 107.489,00 |
| 12.11.2025 | 81,30 | 81,85 | 80,90 | 81,45 | 0,62% | 174.798,00 |
| 11.11.2025 | 80,10 | 81,25 | 79,90 | 80,95 | 1,63% | 163.857,00 |
| 10.11.2025 | 79,90 | 80,00 | 79,40 | 79,65 | -0,25% | 92.060,00 |
| 07.11.2025 | 80,05 | 80,05 | 79,40 | 79,85 | -0,19% | 112.414,00 |
| 06.11.2025 | 79,80 | 80,20 | 79,55 | 80,00 | 0,00% | 118.462,00 |
| 05.11.2025 | 79,58 | 80,35 | 79,55 | 80,00 | 0,25% | - |
| 04.11.2025 | 79,80 | 80,15 | 79,50 | 79,80 | -0,25% | 173.377,00 |
| 03.11.2025 | 80,15 | 80,60 | 80,00 | 80,00 | -0,68% | 107.913,00 |
| 31.10.2025 | 81,10 | 81,15 | 80,40 | 80,55 | -0,80% | 160.199,00 |
| 30.10.2025 | 81,20 | 81,35 | 80,75 | 81,20 | -0,12% | 145.241,00 |
| 29.10.2025 | 81,80 | 82,10 | 81,20 | 81,30 | -0,25% | 143.323,00 |
| 28.10.2025 | 82,70 | 83,00 | 81,40 | 81,50 | -1,45% | 126.860,00 |
| 27.10.2025 | 82,60 | 82,70 | 81,80 | 82,70 | 0,12% | 146.891,00 |
| 24.10.2025 | 83,30 | 83,45 | 81,60 | 82,60 | -0,66% | 163.459,00 |
| 23.10.2025 | 83,15 | 83,55 | 82,95 | 83,15 | -0,06% | 152.863,00 |
| 22.10.2025 | 83,15 | 83,50 | 82,90 | 83,20 | 0,24% | 187.078,00 |
| 21.10.2025 | 82,65 | 83,35 | 82,30 | 83,00 | 0,42% | 104.040,00 |
| 20.10.2025 | 82,20 | 82,65 | 81,65 | 82,65 | 0,85% | 128.071,00 |
| 17.10.2025 | 82,20 | 82,45 | 81,70 | 81,95 | -0,61% | 161.731,00 |
| 16.10.2025 | 82,25 | 82,80 | 81,10 | 82,45 | 0,37% | 213.300,00 |
| 15.10.2025 | 83,15 | 83,75 | 81,65 | 82,15 | -1,26% | 240.162,00 |
| 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 |