89,425€
0,99%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,88% | 109.226,00 |
| 21.11.2024 | 94,08 | 94,08 | 92,33 | 93,05 | -1,17% | - |
| 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 | 1,33% | 107.279,00 |
| 15.10.2024 | 103,35 | 105,35 | 103,35 | 105,30 | 2,13% | - |
| 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 |
| 08.10.2024 | 101,20 | 102,90 | 101,10 | 102,20 | 0,49% | 100.658,00 |
| 07.10.2024 | 103,50 | 103,50 | 101,70 | 101,70 | -1,17% | 82.580,00 |
| 04.10.2024 | 102,50 | 104,00 | 102,50 | 102,90 | 0,29% | 128.583,00 |
| 03.10.2024 | 103,70 | 104,00 | 102,40 | 102,60 | -0,97% | 115.013,00 |
| 02.10.2024 | 103,70 | 103,80 | 102,50 | 103,60 | -0,19% | 187.513,00 |
| 01.10.2024 | 103,60 | 104,40 | 103,00 | 103,80 | 0,39% | 175.912,00 |
| 30.09.2024 | 105,00 | 105,00 | 101,40 | 103,40 | -1,80% | 297.742,00 |
| 27.09.2024 | 106,70 | 106,70 | 105,00 | 105,30 | -1,31% | 133.120,00 |
| 26.09.2024 | 105,70 | 107,00 | 105,30 | 106,70 | 1,43% | 158.462,00 |
| 25.09.2024 | 104,90 | 106,10 | 104,90 | 105,20 | -0,19% | 98.576,00 |
| 24.09.2024 | 107,20 | 107,30 | 104,90 | 105,40 | -1,40% | 207.367,00 |
| 23.09.2024 | 107,00 | 107,10 | 106,00 | 106,90 | 0,00% | 110.746,00 |
| 20.09.2024 | 107,00 | 107,60 | 106,60 | 106,90 | -0,37% | 391.009,00 |
| 19.09.2024 | 106,70 | 107,40 | 106,20 | 107,30 | 1,51% | 151.912,00 |
| 18.09.2024 | 105,90 | 106,60 | 105,40 | 105,70 | -0,28% | 82.200,00 |
| 17.09.2024 | 107,60 | 107,60 | 106,00 | 106,00 | -1,12% | 186.793,00 |
| 16.09.2024 | 106,20 | 107,40 | 106,10 | 107,20 | 1,04% | 102.991,00 |
| 13.09.2024 | 104,80 | 106,80 | 104,80 | 106,10 | 1,24% | 108.234,00 |
| 12.09.2024 | 105,00 | 105,60 | 104,30 | 104,80 | 0,29% | 121.174,00 |
| 11.09.2024 | 105,10 | 105,60 | 103,90 | 104,50 | -0,57% | 155.161,00 |
| 10.09.2024 | 104,60 | 105,70 | 104,20 | 105,10 | 0,29% | 150.614,00 |
| 09.09.2024 | 104,50 | 104,80 | 103,70 | 104,80 | 0,77% | 102.056,00 |
| 06.09.2024 | 102,50 | 104,30 | 102,40 | 104,00 | 1,36% | 190.378,00 |
| 05.09.2024 | 102,50 | 104,20 | 102,00 | 102,60 | 0,98% | 153.199,00 |
| 04.09.2024 | 99,40 | 101,60 | 99,25 | 101,60 | 1,09% | 161.600,00 |
| 03.09.2024 | 100,70 | 100,90 | 99,25 | 100,50 | 0,00% | 127.875,00 |
| 02.09.2024 | 99,85 | 100,90 | 98,90 | 100,50 | 1,01% | 84.140,00 |
| 30.08.2024 | 97,60 | 100,40 | 97,60 | 99,50 | 2,00% | 261.134,00 |
| 29.08.2024 | 98,95 | 99,55 | 97,20 | 97,55 | -1,37% | 70.793,00 |
| 28.08.2024 | 98,55 | 99,05 | 98,20 | 98,90 | 0,30% | 96.575,00 |
| 27.08.2024 | 98,95 | 99,50 | 98,55 | 98,60 | -0,55% | 54.851,00 |
| 26.08.2024 | 98,35 | 99,50 | 98,35 | 99,15 | 0,97% | 52.031,00 |
| 23.08.2024 | 97,45 | 98,60 | 97,40 | 98,20 | 0,77% | 78.238,00 |
| 22.08.2024 | 96,00 | 97,45 | 96,00 | 97,45 | 1,56% | 100.274,00 |
| 21.08.2024 | 96,05 | 96,70 | 95,70 | 95,95 | -0,36% | 102.668,00 |
| 20.08.2024 | 95,65 | 96,65 | 95,65 | 96,30 | 0,78% | 117.979,00 |
| 19.08.2024 | 95,30 | 96,50 | 95,30 | 95,55 | 0,26% | 82.528,00 |
| 16.08.2024 | 95,65 | 95,80 | 94,95 | 95,30 | 0,00% | 71.689,00 |
| 15.08.2024 | 95,20 | 95,50 | 94,75 | 95,30 | 0,32% | 66.928,00 |
| 14.08.2024 | 94,35 | 95,15 | 94,10 | 95,00 | 1,33% | 76.470,00 |
| 13.08.2024 | 93,45 | 93,85 | 93,15 | 93,75 | 0,70% | 94.018,00 |
| 12.08.2024 | 93,90 | 94,45 | 92,90 | 93,10 | -0,64% | 88.652,00 |
| 09.08.2024 | 91,80 | 94,05 | 91,80 | 93,70 | 2,18% | 73.782,00 |
| 08.08.2024 | 92,25 | 92,60 | 91,25 | 91,70 | -1,40% | 148.874,00 |
| 07.08.2024 | 91,00 | 93,00 | 91,00 | 93,00 | 2,59% | 97.603,00 |
| 06.08.2024 | 91,05 | 91,75 | 90,10 | 90,65 | 0,28% | 133.343,00 |
| 05.08.2024 | 91,30 | 91,45 | 89,10 | 90,40 | -2,95% | 121.244,00 |