90,350€
-1,53%
Echtzeit-Aktienkurs GECINA S.A. INH. EO 7,50
Bid:
Ask:
Aktienkurse zur GECINA S.A. INH. EO 7,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 91,60 | 91,60 | 89,90 | 90,70 | -0,98% | 106.664,00 |
| 03.07.2025 | 91,20 | 92,35 | 91,05 | 91,60 | 0,88% | 100.889,00 |
| 02.07.2025 | 91,75 | 92,10 | 90,10 | 90,80 | -3,51% | 158.306,00 |
| 01.07.2025 | 93,40 | 94,15 | 92,85 | 94,10 | 0,86% | 151.026,00 |
| 30.06.2025 | 93,30 | 94,65 | 92,95 | 93,30 | 1,47% | 201.340,00 |
| 27.06.2025 | 92,40 | 92,75 | 91,80 | 91,95 | -0,16% | 158.219,00 |
| 26.06.2025 | 92,65 | 93,00 | 92,10 | 92,10 | -0,38% | 123.582,00 |
| 25.06.2025 | 93,60 | 93,65 | 92,20 | 92,45 | -1,18% | 90.793,00 |
| 24.06.2025 | 93,50 | 94,25 | 93,05 | 93,55 | 0,92% | 131.583,00 |
| 23.06.2025 | 92,05 | 93,05 | 92,05 | 92,70 | -0,32% | 99.223,00 |
| 20.06.2025 | 93,60 | 94,30 | 93,00 | 93,00 | 0,00% | 372.534,00 |
| 19.06.2025 | 93,30 | 93,30 | 92,10 | 93,00 | -1,06% | 162.444,00 |
| 18.06.2025 | 94,00 | 94,45 | 92,85 | 94,00 | -0,21% | 149.950,00 |
| 17.06.2025 | 95,15 | 95,15 | 92,85 | 94,20 | -1,52% | 220.225,00 |
| 16.06.2025 | 94,80 | 95,75 | 94,40 | 95,65 | 0,68% | 87.624,00 |
| 13.06.2025 | 94,95 | 95,70 | 94,65 | 95,00 | -0,68% | 123.459,00 |
| 12.06.2025 | 95,70 | 96,15 | 95,30 | 95,65 | -0,57% | 112.831,00 |
| 11.06.2025 | 95,85 | 96,65 | 95,80 | 96,20 | 0,42% | 99.360,00 |
| 10.06.2025 | 95,00 | 96,05 | 94,90 | 95,80 | 0,95% | 70.845,00 |
| 09.06.2025 | 94,55 | 95,10 | 94,50 | 94,90 | 0,42% | 54.955,00 |
| 06.06.2025 | 94,55 | 94,80 | 94,00 | 94,50 | 0,43% | 87.101,00 |
| 05.06.2025 | 94,35 | 95,50 | 94,00 | 94,10 | -0,26% | 104.669,00 |
| 04.06.2025 | 95,30 | 95,30 | 94,35 | 94,35 | -1,00% | 117.926,00 |
| 03.06.2025 | 96,30 | 96,45 | 95,30 | 95,30 | -0,52% | 116.501,00 |
| 02.06.2025 | 96,45 | 96,50 | 94,85 | 95,80 | -1,14% | 140.905,00 |
| 30.05.2025 | 97,45 | 98,65 | 96,90 | 96,90 | -0,51% | 501.481,00 |
| 29.05.2025 | 96,10 | 97,80 | 95,65 | 97,40 | 1,35% | 94.135,00 |
| 28.05.2025 | 94,90 | 96,10 | 94,90 | 96,10 | 1,37% | 146.779,00 |
| 27.05.2025 | 94,85 | 95,10 | 94,20 | 94,80 | 0,37% | 132.915,00 |
| 26.05.2025 | 94,00 | 95,10 | 93,45 | 94,45 | 1,89% | 94.385,00 |
| 23.05.2025 | 93,00 | 93,25 | 91,65 | 92,70 | 0,27% | 139.977,00 |
| 22.05.2025 | 93,50 | 93,55 | 92,15 | 92,45 | -1,39% | 103.771,00 |
| 21.05.2025 | 93,45 | 93,95 | 93,25 | 93,75 | 0,32% | 128.265,00 |
| 20.05.2025 | 93,85 | 94,10 | 92,75 | 93,45 | -0,11% | 117.095,00 |
| 19.05.2025 | 93,00 | 93,90 | 92,10 | 93,55 | 0,81% | 113.529,00 |
| 16.05.2025 | 91,60 | 92,85 | 91,55 | 92,80 | 2,43% | 128.994,00 |
| 15.05.2025 | 89,30 | 90,60 | 88,60 | 90,60 | 1,46% | 73.345,00 |
| 14.05.2025 | 89,30 | 89,95 | 88,90 | 89,30 | 0,00% | 96.715,00 |
| 13.05.2025 | 90,05 | 90,20 | 89,00 | 89,30 | -1,11% | 90.440,00 |
| 12.05.2025 | 90,95 | 91,05 | 88,60 | 90,30 | -0,82% | 85.318,00 |
| 09.05.2025 | 91,10 | 91,40 | 90,60 | 91,05 | -0,05% | 64.387,00 |
| 08.05.2025 | 91,70 | 91,95 | 90,95 | 91,10 | -0,71% | 104.037,00 |
| 07.05.2025 | 92,35 | 92,60 | 91,20 | 91,75 | -0,86% | 98.777,00 |
| 06.05.2025 | 92,50 | 93,00 | 91,90 | 92,55 | 0,05% | 144.788,00 |
| 05.05.2025 | 91,85 | 92,60 | 91,80 | 92,50 | 1,15% | 79.168,00 |
| 02.05.2025 | 90,70 | 92,00 | 90,35 | 91,45 | 1,05% | 181.136,00 |
| 30.04.2025 | 89,55 | 90,50 | 89,30 | 90,50 | 1,46% | 145.275,00 |
| 29.04.2025 | 87,85 | 90,10 | 87,70 | 89,20 | -1,00% | 150.018,00 |
| 28.04.2025 | 90,00 | 90,45 | 89,60 | 90,10 | 0,33% | 81.059,00 |
| 25.04.2025 | 89,70 | 90,50 | 89,60 | 89,80 | 0,11% | 95.445,00 |
| 24.04.2025 | 89,35 | 91,20 | 89,20 | 89,70 | 0,39% | 138.700,00 |
| 23.04.2025 | 90,75 | 91,00 | 89,35 | 89,35 | -0,89% | 134.765,00 |
| 22.04.2025 | 90,05 | 90,80 | 88,85 | 90,15 | 0,67% | 131.007,00 |
| 17.04.2025 | 89,35 | 89,95 | 88,75 | 89,55 | 0,00% | 79.311,00 |
| 16.04.2025 | 88,50 | 89,55 | 88,25 | 89,55 | 1,30% | 104.642,00 |
| 15.04.2025 | 86,45 | 88,60 | 86,45 | 88,40 | 2,31% | 101.838,00 |
| 14.04.2025 | 86,50 | 87,05 | 85,60 | 86,40 | 1,83% | 107.382,00 |
| 11.04.2025 | 84,05 | 85,35 | 82,85 | 84,85 | 1,01% | 112.439,00 |
| 10.04.2025 | 86,20 | 86,25 | 83,10 | 84,00 | 4,48% | 232.819,00 |
| 09.04.2025 | 83,05 | 83,40 | 79,85 | 80,40 | -5,58% | 187.182,00 |
| 08.04.2025 | 83,30 | 85,35 | 82,25 | 85,15 | 2,59% | 213.132,00 |
| 07.04.2025 | 84,60 | 86,55 | 81,25 | 83,00 | -4,05% | 359.516,00 |
| 04.04.2025 | 89,10 | 90,05 | 86,20 | 86,50 | -3,24% | 249.314,00 |
| 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% | 137.768,00 |
| 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% | 97.328,00 |
| 14.03.2025 | 84,70 | 85,80 | 84,70 | 85,70 | 1,06% | 87.984,00 |
| 13.03.2025 | 85,45 | 85,80 | 84,50 | 84,80 | -1,11% | 76.747,00 |
| 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 | 93,50 | 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 |