Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2021 | 24,60 | 24,60 | 24,60 | 24,60 | 14,95% | - |
| 29.07.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 1,66% | - |
| 21.07.2021 | 21,05 | 21,05 | 21,05 | 21,05 | -1,41% | - |
| 09.07.2021 | 21,35 | 21,35 | 21,35 | 21,35 | -2,51% | - |
| 06.07.2021 | 21,90 | 21,90 | 21,90 | 21,90 | 5,26% | - |
| 22.06.2021 | 20,81 | 20,81 | 20,71 | 20,81 | -7,53% | - |
| 03.06.2021 | 22,50 | 22,50 | 22,40 | 22,50 | 4,65% | - |
| 31.05.2021 | 21,50 | 21,50 | 21,50 | 21,50 | 1,42% | - |
| 14.05.2021 | 21,20 | 21,20 | 21,20 | 21,20 | -6,61% | - |
| 30.03.2021 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 17.03.2021 | 22,70 | 22,70 | 22,70 | 22,70 | -2,99% | - |
| 10.03.2021 | 23,40 | 23,40 | 23,30 | 23,40 | 18,45% | - |
| 09.02.2021 | 19,76 | 19,76 | 19,76 | 19,76 | 0,00% | - |
| 04.02.2021 | 19,76 | 19,76 | 19,76 | 19,76 | 0,00% | - |
| 03.02.2021 | 19,76 | 19,76 | 19,76 | 19,76 | -0,13% | - |
| 29.01.2021 | 19,78 | 19,78 | 19,78 | 19,78 | 0,89% | - |
| 22.01.2021 | 19,66 | 19,66 | 19,61 | 19,61 | -0,25% | - |
| 13.01.2021 | 19,66 | 19,66 | 19,66 | 19,66 | 1,29% | - |
| 12.01.2021 | 19,46 | 19,46 | 19,33 | 19,41 | 6,04% | - |
| 11.01.2021 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 30.12.2020 | 18,20 | 18,20 | 18,20 | 18,20 | 0,14% | - |
| 29.12.2020 | 18,80 | 18,80 | 18,18 | 18,18 | -4,22% | - |
| 28.12.2020 | 19,43 | 19,43 | 18,98 | 18,98 | -1,81% | - |
| 23.12.2020 | 19,03 | 19,33 | 19,00 | 19,33 | 2,52% | - |
| 22.12.2020 | 16,81 | 18,93 | 16,81 | 18,85 | 12,71% | - |
| 21.12.2020 | 16,83 | 16,83 | 16,73 | 16,73 | -1,93% | - |
| 18.12.2020 | 16,81 | 17,11 | 16,68 | 17,06 | 3,05% | - |
| 17.12.2020 | 16,68 | 16,68 | 16,55 | 16,55 | -0,63% | - |
| 16.12.2020 | 16,66 | 16,66 | 16,66 | 16,66 | 3,10% | - |
| 15.12.2020 | 16,01 | 16,16 | 16,01 | 16,16 | 3,06% | - |
| 14.12.2020 | 15,63 | 15,68 | 15,63 | 15,68 | -4,86% | - |
| 11.12.2020 | 16,58 | 16,58 | 16,48 | 16,48 | 2,01% | - |
| 10.12.2020 | 16,88 | 17,23 | 16,15 | 16,15 | -4,30% | - |
| 09.12.2020 | 16,56 | 16,88 | 16,56 | 16,88 | 5,47% | - |
| 08.12.2020 | 16,38 | 16,38 | 15,98 | 16,00 | -7,54% | - |
| 07.12.2020 | 17,31 | 17,31 | 17,31 | 17,31 | 0,87% | - |
| 04.12.2020 | 17,03 | 17,16 | 17,03 | 17,16 | 1,51% | - |
| 03.12.2020 | 16,46 | 16,90 | 16,43 | 16,90 | 9,21% | - |
| 02.12.2020 | 15,48 | 15,50 | 15,48 | 15,48 | 2,48% | - |
| 01.12.2020 | 14,98 | 15,41 | 14,98 | 15,10 | 0,83% | - |
| 30.11.2020 | 14,93 | 15,08 | 14,93 | 14,98 | 0,17% | - |
| 27.11.2020 | 14,93 | 14,95 | 14,93 | 14,95 | -0,33% | - |
| 26.11.2020 | 15,21 | 15,21 | 14,98 | 15,00 | -0,17% | - |
| 25.11.2020 | 14,68 | 15,03 | 14,68 | 15,03 | -1,80% | - |
| 24.11.2020 | 14,71 | 15,30 | 14,71 | 15,30 | 15,25% | - |
| 23.11.2020 | 13,20 | 13,28 | 13,20 | 13,28 | 2,12% | - |
| 20.11.2020 | 13,28 | 13,40 | 13,00 | 13,00 | -3,38% | - |
| 18.11.2020 | 13,46 | 13,46 | 13,46 | 13,46 | 0,98% | - |
| 17.11.2020 | 13,33 | 13,51 | 13,33 | 13,33 | 0,19% | - |
| 16.11.2020 | 13,55 | 13,63 | 13,25 | 13,30 | 0,00% | - |
| 13.11.2020 | 12,45 | 13,43 | 12,45 | 13,30 | 7,47% | - |
| 12.11.2020 | 12,38 | 12,38 | 12,38 | 12,38 | 1,85% | - |
| 10.11.2020 | 12,10 | 12,20 | 12,05 | 12,15 | 0,41% | - |
| 09.11.2020 | 11,66 | 12,10 | 11,63 | 12,10 | 3,37% | - |
| 06.11.2020 | 11,71 | 11,71 | 11,71 | 11,71 | 0,00% | - |
| 05.11.2020 | 11,71 | 11,71 | 11,68 | 11,71 | 0,00% | - |
| 04.11.2020 | 11,71 | 11,71 | 11,71 | 11,71 | 2,23% | - |
| 02.11.2020 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 30.10.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 0,84% | - |
| 28.10.2020 | 11,31 | 11,31 | 11,31 | 11,31 | -1,31% | - |
| 27.10.2020 | 11,46 | 11,46 | 11,46 | 11,46 | 0,04% | - |
| 26.10.2020 | 11,48 | 11,48 | 11,45 | 11,45 | -0,22% | - |
| 23.10.2020 | 11,53 | 11,53 | 11,48 | 11,48 | -0,43% | - |
| 22.10.2020 | 11,50 | 11,53 | 11,50 | 11,53 | -0,65% | - |
| 21.10.2020 | 11,60 | 11,60 | 11,60 | 11,60 | -1,32% | - |
| 20.10.2020 | 11,80 | 11,80 | 11,76 | 11,76 | -2,08% | - |
| 19.10.2020 | 12,03 | 12,03 | 12,01 | 12,01 | -0,17% | - |
| 16.10.2020 | 11,60 | 12,03 | 11,60 | 12,03 | 0,17% | - |
| 15.10.2020 | 12,01 | 12,01 | 12,01 | 12,01 | -0,17% | - |
| 14.10.2020 | 12,00 | 12,03 | 11,98 | 12,03 | 0,00% | - |
| 13.10.2020 | 12,08 | 12,08 | 12,03 | 12,03 | -0,82% | - |
| 12.10.2020 | 12,10 | 12,13 | 12,10 | 12,13 | -0,66% | - |
| 09.10.2020 | 12,16 | 12,21 | 12,16 | 12,21 | 2,78% | - |
| 08.10.2020 | 11,88 | 11,88 | 11,88 | 11,88 | -0,42% | - |
| 07.10.2020 | 11,93 | 11,93 | 11,93 | 11,93 | 0,00% | - |
| 05.10.2020 | 11,93 | 11,93 | 11,93 | 11,93 | -1,04% | - |
| 01.10.2020 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 29.09.2020 | 11,93 | 12,10 | 11,93 | 12,10 | 1,47% | - |
| 28.09.2020 | 11,93 | 11,93 | 11,93 | 11,93 | 0,85% | - |
| 24.09.2020 | 11,83 | 11,83 | 11,80 | 11,83 | -0,42% | - |
| 23.09.2020 | 12,03 | 12,03 | 11,83 | 11,88 | -7,98% | - |
| 22.09.2020 | 12,91 | 12,91 | 12,91 | 12,91 | -1,49% | - |
| 21.09.2020 | 13,10 | 13,10 | 13,10 | 13,10 | -9,69% | - |
| 15.09.2020 | 14,15 | 14,51 | 14,15 | 14,51 | 2,69% | - |
| 14.09.2020 | 14,10 | 14,15 | 14,03 | 14,13 | 0,36% | - |
| 11.09.2020 | 13,73 | 14,08 | 13,58 | 14,08 | 5,04% | - |
| 09.09.2020 | 13,56 | 13,56 | 13,40 | 13,40 | -1,14% | - |
| 08.09.2020 | 13,63 | 13,63 | 13,56 | 13,56 | -0,33% | - |
| 07.09.2020 | 13,73 | 13,73 | 13,60 | 13,60 | -0,55% | - |
| 04.09.2020 | 12,98 | 13,75 | 12,98 | 13,68 | 1,30% | - |
| 03.09.2020 | 13,53 | 13,53 | 13,50 | 13,50 | -1,82% | - |
| 01.09.2020 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | - |
| 25.08.2020 | 13,98 | 13,98 | 13,80 | 13,80 | -1,08% | - |
| 24.08.2020 | 13,95 | 13,95 | 13,95 | 13,95 | -10,72% | - |
| 06.08.2020 | 15,70 | 15,70 | 15,63 | 15,63 | -1,26% | - |
| 05.08.2020 | 15,73 | 15,85 | 15,70 | 15,83 | 0,80% | - |
| 04.08.2020 | 15,73 | 15,73 | 15,53 | 15,70 | -0,32% | - |
| 03.08.2020 | 15,48 | 15,75 | 15,48 | 15,75 | 1,78% | - |
| 31.07.2020 | 15,50 | 15,55 | 15,48 | 15,48 | -5,09% | - |
| 30.07.2020 | 16,36 | 16,38 | 16,31 | 16,31 | -0,31% | - |