74,100€
0,07%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 70,55 | 71,30 | 70,40 | 71,15 | 0,85% | 149.181,00 |
| 03.06.2026 | 72,75 | 72,80 | 70,50 | 70,55 | -2,82% | 161.615,00 |
| 02.06.2026 | 72,90 | 73,45 | 72,60 | 72,60 | -0,21% | 112.400,00 |
| 01.06.2026 | 73,25 | 73,45 | 72,25 | 72,75 | -0,95% | 242.268,00 |
| 29.05.2026 | 72,90 | 73,60 | 72,80 | 73,45 | 1,03% | 559.180,00 |
| 28.05.2026 | 72,85 | 73,10 | 72,15 | 72,70 | -0,34% | 169.326,00 |
| 27.05.2026 | 73,00 | 73,75 | 72,95 | 72,95 | 0,27% | 148.888,00 |
| 26.05.2026 | 73,05 | 73,45 | 72,70 | 72,75 | -0,21% | 142.279,00 |
| 25.05.2026 | 73,05 | 73,60 | 72,90 | 72,90 | 0,76% | 68.680,00 |
| 22.05.2026 | 72,85 | 73,10 | 72,35 | 72,35 | -0,48% | 112.034,00 |
| 21.05.2026 | 72,45 | 73,15 | 72,40 | 72,70 | 0,48% | 229.797,00 |
| 20.05.2026 | 71,80 | 72,85 | 71,55 | 72,35 | 0,56% | 181.576,00 |
| 19.05.2026 | 71,60 | 72,35 | 71,60 | 71,95 | 0,98% | 178.310,00 |
| 18.05.2026 | 70,50 | 71,75 | 70,23 | 71,25 | 0,21% | 235.019,00 |
| 15.05.2026 | 71,40 | 71,40 | 70,65 | 71,10 | -1,04% | 248.542,00 |
| 14.05.2026 | 72,00 | 72,20 | 71,65 | 71,85 | 0,42% | 179.428,00 |
| 13.05.2026 | 72,00 | 72,05 | 70,90 | 71,55 | -0,63% | 361.597,00 |
| 12.05.2026 | 72,60 | 72,85 | 71,85 | 72,00 | -1,30% | 243.114,00 |
| 11.05.2026 | 72,65 | 73,20 | 72,60 | 72,95 | 0,21% | 216.871,00 |
| 08.05.2026 | 73,35 | 73,50 | 72,55 | 72,80 | -1,42% | 255.066,00 |
| 07.05.2026 | 73,60 | 74,00 | 72,90 | 73,85 | 0,41% | 330.518,00 |
| 06.05.2026 | 72,80 | 74,55 | 72,50 | 73,55 | 2,01% | 283.023,00 |
| 05.05.2026 | 72,75 | 72,90 | 71,85 | 72,10 | -0,41% | 289.182,00 |
| 04.05.2026 | 72,35 | 72,65 | 71,65 | 72,40 | 0,77% | 238.480,00 |
| 30.04.2026 | 71,45 | 72,20 | 71,10 | 71,85 | 0,42% | 198.960,00 |
| 29.04.2026 | 72,30 | 72,30 | 71,25 | 71,55 | -0,83% | 119.079,00 |
| 28.04.2026 | 71,75 | 72,25 | 71,60 | 72,15 | 0,56% | 199.313,00 |
| 27.04.2026 | 72,50 | 72,70 | 71,75 | 71,75 | -0,69% | 181.534,00 |
| 24.04.2026 | 72,40 | 73,15 | 71,85 | 72,25 | -0,34% | 167.097,00 |
| 23.04.2026 | 72,15 | 73,10 | 71,65 | 72,50 | 0,42% | 184.290,00 |
| 22.04.2026 | 72,50 | 72,90 | 72,20 | 72,20 | -0,28% | 206.325,00 |
| 21.04.2026 | 72,85 | 73,15 | 72,40 | 72,40 | -0,21% | 286.889,00 |
| 20.04.2026 | 73,20 | 73,55 | 72,15 | 72,55 | -2,03% | 303.330,00 |
| 17.04.2026 | 72,60 | 74,10 | 72,50 | 74,05 | 2,00% | 334.586,00 |
| 16.04.2026 | 72,95 | 73,35 | 72,60 | 72,60 | -0,14% | 266.477,00 |
| 15.04.2026 | 72,00 | 72,70 | 71,80 | 72,70 | 1,25% | 170.484,00 |
| 14.04.2026 | 71,50 | 72,20 | 70,85 | 71,80 | 0,91% | 191.733,00 |
| 13.04.2026 | 70,30 | 71,15 | 70,20 | 71,15 | 0,85% | 160.945,00 |
| 10.04.2026 | 70,75 | 71,20 | 70,40 | 70,55 | -0,35% | 156.876,00 |
| 09.04.2026 | 71,40 | 71,55 | 70,10 | 70,80 | -0,91% | 192.312,00 |
| 08.04.2026 | 71,00 | 72,20 | 70,80 | 71,45 | 3,93% | 335.719,00 |
| 07.04.2026 | 70,15 | 70,55 | 68,65 | 68,75 | -1,43% | 230.628,00 |
| 02.04.2026 | 68,40 | 69,85 | 68,05 | 69,75 | 1,16% | 188.144,00 |
| 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 |