69,125€
0,25%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 68,20 | 69,63 | 68,10 | 69,08 | 0,18% | - |
| 01.04.2026 | 69,10 | 69,60 | 68,75 | 68,95 | 1,70% | 246.669,00 |
| 31.03.2026 | 67,55 | 68,60 | 67,55 | 67,80 | 0,52% | 372.985,00 |
| 30.03.2026 | 65,50 | 67,45 | 65,50 | 67,45 | 3,21% | 317.032,00 |
| 27.03.2026 | 65,90 | 66,00 | 65,05 | 65,35 | -0,83% | 244.374,00 |
| 26.03.2026 | 65,50 | 66,25 | 65,35 | 65,90 | -0,45% | 242.293,00 |
| 25.03.2026 | 67,00 | 67,45 | 65,95 | 66,20 | -0,15% | 324.737,00 |
| 24.03.2026 | 66,40 | 67,20 | 66,05 | 66,30 | 0,00% | 165.277,00 |
| 23.03.2026 | 65,55 | 67,80 | 64,80 | 66,30 | -1,41% | 314.816,00 |
| 20.03.2026 | 69,20 | 69,70 | 67,25 | 67,25 | -1,97% | 650.433,00 |
| 19.03.2026 | 69,00 | 69,45 | 68,53 | 68,60 | -1,51% | 376.664,00 |
| 18.03.2026 | 70,20 | 70,50 | 69,50 | 69,65 | -0,78% | 195.929,00 |
| 17.03.2026 | 69,40 | 70,45 | 69,40 | 70,20 | 0,86% | 169.449,00 |
| 16.03.2026 | 69,35 | 70,35 | 69,10 | 69,60 | 1,24% | 351.956,00 |
| 13.03.2026 | 68,50 | 69,50 | 68,40 | 68,75 | -0,07% | 272.530,00 |
| 12.03.2026 | 69,35 | 69,60 | 68,45 | 68,80 | -1,01% | 226.689,00 |
| 11.03.2026 | 70,00 | 70,30 | 69,15 | 69,50 | -0,93% | 222.894,00 |
| 10.03.2026 | 71,05 | 71,20 | 70,05 | 70,15 | -2,30% | 307.951,00 |
| 09.03.2026 | 71,55 | 72,40 | 71,05 | 71,80 | -2,18% | 223.313,00 |
| 06.03.2026 | 74,35 | 74,70 | 72,90 | 73,40 | -0,68% | 184.753,00 |
| 05.03.2026 | 75,45 | 75,50 | 73,90 | 73,90 | -1,00% | 198.650,00 |
| 04.03.2026 | 74,15 | 75,00 | 73,60 | 74,65 | 0,61% | 168.063,00 |
| 03.03.2026 | 76,60 | 76,60 | 74,20 | 74,20 | -3,76% | 186.218,00 |
| 02.03.2026 | 76,95 | 78,08 | 76,45 | 77,10 | -1,72% | 213.478,00 |
| 27.02.2026 | 77,35 | 78,65 | 76,85 | 78,45 | 1,42% | 373.530,00 |
| 26.02.2026 | 77,00 | 77,85 | 76,90 | 77,35 | 0,59% | 215.867,00 |
| 25.02.2026 | 76,35 | 77,50 | 76,10 | 76,90 | 0,85% | 220.518,00 |
| 24.02.2026 | 76,55 | 77,35 | 76,05 | 76,25 | -0,72% | 199.190,00 |
| 23.02.2026 | 76,85 | 76,90 | 75,75 | 76,80 | 1,19% | 192.458,00 |
| 20.02.2026 | 75,70 | 76,20 | 75,30 | 75,90 | 0,93% | 199.683,00 |
| 19.02.2026 | 74,40 | 75,25 | 74,25 | 75,20 | 1,08% | 162.414,00 |
| 18.02.2026 | 76,00 | 76,45 | 74,40 | 74,40 | -2,04% | 186.497,00 |
| 17.02.2026 | 75,00 | 76,85 | 74,90 | 75,95 | 1,06% | 169.603,00 |
| 16.02.2026 | 74,60 | 76,35 | 74,50 | 75,15 | 1,14% | 177.068,00 |
| 13.02.2026 | 74,65 | 74,90 | 73,90 | 74,30 | -0,80% | 271.887,00 |
| 12.02.2026 | 78,00 | 78,03 | 72,90 | 74,90 | -3,35% | 459.337,00 |
| 11.02.2026 | 78,30 | 79,65 | 77,50 | 77,50 | -2,88% | 250.204,00 |
| 10.02.2026 | 79,75 | 79,80 | 78,40 | 79,80 | 0,31% | 171.960,00 |
| 09.02.2026 | 79,20 | 79,55 | 78,35 | 79,55 | 0,95% | 203.411,00 |
| 06.02.2026 | 78,30 | 79,20 | 78,00 | 78,80 | 0,77% | 167.343,00 |
| 05.02.2026 | 79,25 | 79,25 | 77,80 | 78,20 | -0,89% | 201.115,00 |
| 04.02.2026 | 78,15 | 79,75 | 78,15 | 78,90 | 1,54% | 159.188,00 |
| 03.02.2026 | 77,80 | 78,20 | 77,25 | 77,70 | 0,19% | 201.463,00 |
| 02.02.2026 | 77,85 | 78,40 | 77,50 | 77,55 | 0,13% | 121.134,00 |
| 30.01.2026 | 77,80 | 77,80 | 77,00 | 77,45 | -0,45% | 156.459,00 |
| 29.01.2026 | 77,50 | 77,85 | 77,20 | 77,80 | 0,52% | 165.603,00 |
| 28.01.2026 | 77,00 | 77,55 | 76,75 | 77,40 | 0,58% | 164.730,00 |
| 27.01.2026 | 77,25 | 77,40 | 76,85 | 76,95 | -0,58% | 126.545,00 |
| 26.01.2026 | 77,60 | 78,05 | 75,90 | 77,40 | 0,45% | 162.871,00 |
| 23.01.2026 | 77,80 | 77,80 | 77,05 | 77,05 | -0,96% | 149.953,00 |
| 22.01.2026 | 78,35 | 78,95 | 77,80 | 77,80 | 0,39% | 210.772,00 |
| 21.01.2026 | 77,65 | 78,15 | 77,15 | 77,50 | -0,06% | 136.292,00 |
| 20.01.2026 | 79,00 | 79,15 | 77,30 | 77,55 | -1,84% | 137.691,00 |
| 19.01.2026 | 79,00 | 79,60 | 78,90 | 79,00 | -0,82% | 74.073,00 |
| 16.01.2026 | 79,70 | 80,15 | 79,35 | 79,65 | -0,19% | 158.667,00 |
| 15.01.2026 | 79,30 | 79,95 | 78,95 | 79,80 | 1,01% | 175.006,00 |
| 14.01.2026 | 80,30 | 80,30 | 78,25 | 79,00 | -1,06% | 172.193,00 |
| 13.01.2026 | 80,50 | 80,55 | 79,70 | 79,85 | -1,05% | 116.112,00 |
| 12.01.2026 | 81,40 | 81,40 | 80,45 | 80,70 | -0,68% | 99.997,00 |
| 09.01.2026 | 81,85 | 81,90 | 80,60 | 81,25 | -0,73% | 114.279,00 |
| 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% | 355.241,00 |
| 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% | 127.349,00 |
| 24.11.2025 | 77,90 | 78,05 | 76,95 | 78,05 | -0,95% | 531.834,00 |
| 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% | 113.906,00 |
| 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% | 92.230,00 |
| 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 |