73,375€
0,93%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 72,90 | 73,35 | 72,78 | 73,28 | 0,79% | - |
| 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 |
| 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 |