63,975€
2,44%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 62,25 | 63,85 | 62,15 | 63,85 | 2,24% | 220.250,00 |
| 21.10.2026 | 61,65 | 62,70 | 61,55 | 62,45 | 0,89% | 209.141,00 |
| 20.10.2026 | 61,75 | 62,25 | 61,20 | 61,90 | -0,32% | 194.748,00 |
| 19.10.2026 | 62,30 | 62,50 | 61,30 | 62,10 | -1,27% | 169.127,00 |
| 16.10.2026 | 62,75 | 63,45 | 62,60 | 62,90 | 0,56% | 267.341,00 |
| 15.10.2026 | 63,00 | 63,40 | 62,20 | 62,55 | -0,24% | 273.024,00 |
| 14.10.2026 | 63,20 | 64,10 | 62,55 | 62,70 | -0,63% | 313.930,00 |
| 13.10.2026 | 61,55 | 63,10 | 61,55 | 63,10 | 3,27% | 231.855,00 |
| 12.10.2026 | 61,00 | 61,10 | 60,50 | 61,10 | 0,83% | 208.980,00 |
| 09.10.2026 | 60,75 | 61,00 | 60,30 | 60,60 | 0,66% | 200.890,00 |
| 08.10.2026 | 60,50 | 60,55 | 59,85 | 60,20 | -1,15% | 256.707,00 |
| 07.10.2026 | 61,20 | 61,55 | 60,45 | 60,90 | -1,06% | 213.030,00 |
| 06.10.2026 | 60,50 | 61,55 | 60,05 | 61,55 | 2,24% | 261.089,00 |
| 05.10.2026 | 59,20 | 60,40 | 58,90 | 60,20 | 1,35% | 258.912,00 |
| 02.10.2026 | 59,60 | 60,05 | 59,00 | 59,40 | -1,08% | 255.291,00 |
| 01.10.2026 | 61,60 | 61,60 | 59,85 | 60,05 | -3,53% | 305.703,00 |
| 30.09.2026 | 63,40 | 63,65 | 62,20 | 62,25 | -1,74% | 219.139,00 |
| 29.09.2026 | 63,25 | 63,95 | 62,95 | 63,35 | 0,16% | 219.518,00 |
| 28.09.2026 | 64,25 | 64,45 | 63,25 | 63,25 | -0,78% | 106.561,00 |
| 25.09.2026 | 63,90 | 64,50 | 63,75 | 63,75 | 0,00% | 152.613,00 |
| 24.09.2026 | 64,60 | 64,70 | 63,75 | 63,75 | -1,39% | 210.032,00 |
| 23.09.2026 | 66,15 | 66,20 | 64,65 | 64,65 | -1,75% | 223.347,00 |
| 22.09.2026 | 65,40 | 65,85 | 65,15 | 65,80 | 0,84% | 276.637,00 |
| 21.09.2026 | 65,65 | 65,80 | 65,20 | 65,25 | -0,38% | 194.043,00 |
| 18.09.2026 | 66,15 | 66,15 | 65,25 | 65,50 | -1,43% | 363.801,00 |
| 17.09.2026 | 66,50 | 66,75 | 66,25 | 66,45 | 0,38% | 153.690,00 |
| 16.09.2026 | 65,80 | 66,40 | 65,70 | 66,20 | 0,76% | 205.966,00 |
| 15.09.2026 | 65,65 | 65,85 | 65,05 | 65,70 | 0,00% | 129.208,00 |
| 14.09.2026 | 65,70 | 66,05 | 65,25 | 65,70 | -0,38% | 153.033,00 |
| 11.09.2026 | 65,75 | 65,95 | 65,20 | 65,95 | 0,30% | 129.341,00 |
| 10.09.2026 | 66,35 | 66,45 | 65,55 | 65,75 | -0,90% | 138.575,00 |
| 09.09.2026 | 66,85 | 67,05 | 66,20 | 66,35 | -1,63% | 157.735,00 |
| 08.09.2026 | 67,50 | 67,65 | 66,85 | 67,45 | -0,07% | 168.229,00 |
| 07.09.2026 | 67,70 | 67,80 | 66,90 | 67,50 | -1,03% | 204.927,00 |
| 04.09.2026 | 68,10 | 68,30 | 67,75 | 68,20 | 0,15% | 158.130,00 |
| 03.09.2026 | 67,45 | 68,20 | 67,35 | 68,10 | 1,26% | 213.151,00 |
| 02.09.2026 | 67,50 | 67,95 | 67,20 | 67,25 | -0,44% | 215.897,00 |
| 01.09.2026 | 68,15 | 68,15 | 67,25 | 67,55 | -1,24% | 197.514,00 |
| 31.08.2026 | 69,85 | 69,90 | 68,40 | 68,40 | -2,29% | 460.450,00 |
| 28.08.2026 | 70,45 | 70,50 | 69,65 | 70,00 | 0,00% | 117.774,00 |
| 27.08.2026 | 71,35 | 71,35 | 69,45 | 70,00 | -1,89% | 206.503,00 |
| 26.08.2026 | 72,65 | 72,65 | 71,25 | 71,35 | -0,90% | 191.078,00 |
| 25.08.2026 | 72,05 | 72,65 | 72,00 | 72,00 | -0,07% | 141.517,00 |
| 24.08.2026 | 72,55 | 72,80 | 71,80 | 72,05 | -0,69% | 155.214,00 |
| 21.08.2026 | 71,60 | 72,75 | 71,40 | 72,55 | 1,33% | 167.679,00 |
| 20.08.2026 | 71,60 | 72,10 | 71,45 | 71,60 | 0,00% | 99.406,00 |
| 19.08.2026 | 71,35 | 71,70 | 70,70 | 71,60 | 0,49% | 217.801,00 |
| 18.08.2026 | 73,20 | 73,50 | 71,25 | 71,25 | -3,06% | 205.003,00 |
| 17.08.2026 | 73,75 | 73,85 | 73,05 | 73,50 | -0,68% | 118.867,00 |
| 14.08.2026 | 74,35 | 74,40 | 73,90 | 74,00 | -0,07% | 148.479,00 |
| 13.08.2026 | 74,85 | 75,35 | 74,05 | 74,05 | -0,07% | 244.515,00 |
| 12.08.2026 | 74,65 | 75,40 | 73,90 | 74,10 | -0,74% | 178.147,00 |
| 11.08.2026 | 74,55 | 74,90 | 74,30 | 74,65 | -0,13% | 190.572,00 |
| 10.08.2026 | 75,15 | 75,35 | 74,75 | 74,75 | -0,86% | 164.281,00 |
| 07.08.2026 | 74,95 | 75,75 | 74,15 | 75,40 | 0,73% | 190.875,00 |
| 06.08.2026 | 75,75 | 75,80 | 74,85 | 74,85 | -0,80% | 173.028,00 |
| 05.08.2026 | 75,80 | 76,05 | 75,05 | 75,45 | -0,26% | 186.652,00 |
| 04.08.2026 | 75,65 | 76,00 | 75,50 | 75,65 | 0,00% | 188.119,00 |
| 03.08.2026 | 75,20 | 75,85 | 75,20 | 75,65 | 0,93% | 163.381,00 |
| 31.07.2026 | 75,65 | 75,80 | 74,75 | 74,95 | -0,73% | 242.638,00 |
| 30.07.2026 | 75,75 | 76,50 | 75,30 | 75,50 | -0,33% | 200.959,00 |
| 29.07.2026 | 75,35 | 75,75 | 74,55 | 75,75 | 0,40% | 265.015,00 |
| 28.07.2026 | 75,30 | 75,75 | 74,90 | 75,45 | 0,94% | 215.112,00 |
| 27.07.2026 | 74,60 | 75,15 | 74,15 | 74,75 | 1,01% | 221.132,00 |
| 24.07.2026 | 75,55 | 75,90 | 73,80 | 74,00 | -1,79% | 266.446,00 |
| 23.07.2026 | 75,25 | 76,05 | 73,65 | 75,35 | 0,13% | 266.032,00 |
| 22.07.2026 | 75,30 | 76,15 | 74,75 | 75,25 | -0,07% | 236.245,00 |
| 21.07.2026 | 75,25 | 75,40 | 74,35 | 75,30 | -0,26% | 231.456,00 |
| 20.07.2026 | 74,35 | 75,60 | 74,10 | 75,50 | 1,00% | 225.918,00 |
| 17.07.2026 | 73,30 | 75,10 | 73,30 | 74,75 | 2,26% | 268.269,00 |
| 16.07.2026 | 72,80 | 73,10 | 72,20 | 73,10 | 0,41% | 157.434,00 |
| 15.07.2026 | 71,90 | 73,05 | 71,55 | 72,80 | 0,83% | 160.110,00 |
| 14.07.2026 | 71,50 | 72,30 | 71,25 | 72,20 | 0,28% | 149.674,00 |
| 13.07.2026 | 72,10 | 72,45 | 71,75 | 72,00 | -0,21% | 141.089,00 |
| 10.07.2026 | 69,95 | 72,50 | 69,95 | 72,15 | 3,44% | 225.205,00 |
| 09.07.2026 | 69,60 | 69,90 | 68,85 | 69,75 | 0,72% | 166.087,00 |
| 08.07.2026 | 70,55 | 70,55 | 68,85 | 69,25 | -2,12% | 270.150,00 |
| 07.07.2026 | 70,15 | 71,25 | 70,10 | 70,75 | -2,82% | 219.977,00 |
| 06.07.2026 | 73,00 | 73,45 | 72,55 | 72,80 | 0,00% | 192.062,00 |
| 03.07.2026 | 72,95 | 73,20 | 72,65 | 72,80 | -0,21% | 155.470,00 |
| 02.07.2026 | 72,15 | 72,95 | 71,55 | 72,95 | 1,25% | 210.791,00 |
| 01.07.2026 | 73,35 | 73,50 | 70,80 | 72,05 | -2,04% | 329.324,00 |
| 30.06.2026 | 74,30 | 74,30 | 73,40 | 73,55 | -0,68% | 147.278,00 |
| 29.06.2026 | 74,15 | 74,25 | 73,50 | 74,05 | 0,00% | 82.620,00 |
| 26.06.2026 | 73,85 | 74,25 | 73,65 | 74,05 | 0,54% | 105.408,00 |
| 25.06.2026 | 73,20 | 73,95 | 72,90 | 73,65 | 1,03% | 203.409,00 |
| 24.06.2026 | 71,70 | 73,05 | 71,70 | 72,90 | 1,74% | 203.353,00 |
| 23.06.2026 | 73,20 | 73,20 | 71,65 | 71,65 | -1,78% | 157.150,00 |
| 22.06.2026 | 73,05 | 73,20 | 72,15 | 72,95 | -0,34% | 195.837,00 |
| 19.06.2026 | 73,10 | 73,20 | 72,55 | 73,20 | -0,20% | 521.240,00 |
| 18.06.2026 | 73,20 | 73,35 | 71,55 | 73,35 | -0,20% | 225.248,00 |
| 17.06.2026 | 74,05 | 74,35 | 73,20 | 73,50 | -1,01% | 144.036,00 |
| 16.06.2026 | 74,10 | 74,30 | 73,70 | 74,25 | 0,47% | 113.913,00 |
| 15.06.2026 | 74,45 | 75,00 | 73,75 | 73,90 | 0,41% | 186.405,00 |
| 12.06.2026 | 73,50 | 74,30 | 73,40 | 73,60 | 0,96% | 131.825,00 |
| 11.06.2026 | 73,00 | 73,70 | 72,75 | 72,90 | -0,61% | 174.423,00 |
| 10.06.2026 | 72,75 | 73,50 | 72,40 | 73,35 | 1,59% | 111.733,00 |
| 09.06.2026 | 71,50 | 72,75 | 71,25 | 72,20 | 0,98% | 161.744,00 |
| 08.06.2026 | 71,05 | 71,75 | 70,98 | 71,50 | -0,14% | 155.025,00 |
| 05.06.2026 | 71,50 | 72,40 | 71,25 | 71,60 | 0,63% | 181.249,00 |