10,250€
Echtzeit-Aktienkurs Gefran S.p.A.
Bid:
Ask:
Aktienkurse zur Gefran S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 10,48 | 10,53 | 10,25 | 10,25 | 0,00% | - |
| 05.02.2026 | 10,45 | 10,68 | 10,25 | 10,25 | 0,00% | - |
| 04.02.2026 | 10,63 | 10,78 | 10,25 | 10,25 | -4,21% | 260,00 |
| 03.02.2026 | 10,63 | 10,78 | 10,60 | 10,70 | 0,00% | - |
| 02.02.2026 | 10,80 | 10,85 | 10,50 | 10,70 | -1,38% | - |
| 30.01.2026 | 10,28 | 10,93 | 10,28 | 10,85 | 4,33% | - |
| 29.01.2026 | 10,23 | 10,40 | 10,23 | 10,40 | 2,87% | - |
| 28.01.2026 | 10,14 | 10,14 | 10,10 | 10,11 | -1,37% | - |
| 27.01.2026 | 10,23 | 10,28 | 10,05 | 10,25 | -0,97% | - |
| 26.01.2026 | 10,23 | 10,38 | 10,20 | 10,35 | 2,99% | - |
| 23.01.2026 | 10,25 | 10,30 | 10,05 | 10,05 | 0,00% | - |
| 22.01.2026 | 10,30 | 10,48 | 10,05 | 10,05 | -2,90% | - |
| 21.01.2026 | 10,23 | 10,35 | 10,13 | 10,35 | 0,49% | - |
| 20.01.2026 | 10,09 | 10,30 | 10,05 | 10,30 | 0,49% | - |
| 19.01.2026 | 10,20 | 10,30 | 10,03 | 10,25 | 0,49% | - |
| 16.01.2026 | 10,33 | 10,35 | 10,20 | 10,20 | -0,97% | - |
| 15.01.2026 | 10,43 | 10,43 | 10,30 | 10,30 | -1,20% | - |
| 14.01.2026 | 10,45 | 10,48 | 10,25 | 10,43 | -0,24% | 112,00 |
| 13.01.2026 | 10,50 | 10,53 | 10,35 | 10,45 | -0,48% | 203,00 |
| 12.01.2026 | 10,45 | 10,50 | 10,28 | 10,50 | 2,44% | - |
| 09.01.2026 | 10,43 | 10,53 | 10,25 | 10,25 | -1,68% | - |
| 08.01.2026 | 10,40 | 10,53 | 10,38 | 10,43 | 0,00% | - |
| 07.01.2026 | 10,65 | 10,70 | 10,35 | 10,43 | -0,71% | - |
| 06.01.2026 | 10,73 | 10,73 | 10,50 | 10,50 | -0,47% | - |
| 05.01.2026 | 10,73 | 10,73 | 10,55 | 10,55 | 0,00% | - |
| 02.01.2026 | 10,45 | 10,75 | 10,45 | 10,55 | 6,35% | - |
| 30.12.2025 | 10,34 | 10,45 | 9,92 | 9,92 | -1,78% | - |
| 29.12.2025 | 10,53 | 10,63 | 10,10 | 10,10 | -1,94% | - |
| 22.12.2025 | 10,65 | 10,68 | 10,30 | 10,30 | -1,44% | - |
| 17.12.2025 | 10,88 | 10,88 | 10,45 | 10,45 | -4,78% | - |
| 15.12.2025 | 10,65 | 11,00 | 10,63 | 10,98 | 9,20% | - |
| 09.12.2025 | 10,63 | 10,65 | 10,05 | 10,05 | -2,90% | - |
| 08.12.2025 | 10,60 | 10,73 | 10,35 | 10,35 | 1,97% | - |
| 05.12.2025 | 10,83 | 10,93 | 10,15 | 10,15 | -4,25% | - |
| 04.12.2025 | 11,18 | 11,23 | 10,60 | 10,60 | -1,40% | - |
| 03.12.2025 | 11,45 | 11,48 | 10,75 | 10,75 | -1,83% | - |
| 02.12.2025 | 11,35 | 11,65 | 10,95 | 10,95 | 1,39% | - |
| 01.12.2025 | 11,15 | 11,40 | 10,80 | 10,80 | -0,46% | - |
| 28.11.2025 | 11,15 | 11,23 | 10,85 | 10,85 | 0,46% | - |
| 27.11.2025 | 11,20 | 11,25 | 10,80 | 10,80 | -1,37% | - |
| 26.11.2025 | 11,20 | 11,25 | 10,95 | 10,95 | 0,46% | - |
| 25.11.2025 | 11,23 | 11,38 | 10,90 | 10,90 | 0,93% | - |
| 24.11.2025 | 11,08 | 11,40 | 10,80 | 10,80 | 1,89% | - |
| 21.11.2025 | 10,98 | 11,03 | 10,60 | 10,60 | -0,93% | - |
| 20.11.2025 | 10,80 | 10,98 | 10,70 | 10,70 | 1,42% | - |
| 19.11.2025 | 10,95 | 10,95 | 10,55 | 10,55 | 0,48% | - |
| 18.11.2025 | 10,80 | 10,98 | 10,50 | 10,50 | -0,94% | - |
| 17.11.2025 | 10,93 | 11,03 | 10,60 | 10,60 | 0,95% | - |
| 14.11.2025 | 10,88 | 11,10 | 10,50 | 10,50 | -7,08% | - |
| 13.11.2025 | 11,73 | 11,75 | 10,14 | 11,30 | 0,44% | - |
| 12.11.2025 | 11,73 | 11,85 | 11,25 | 11,25 | 0,90% | - |
| 11.11.2025 | 11,75 | 11,88 | 11,15 | 11,15 | -1,33% | - |
| 10.11.2025 | 11,55 | 11,98 | 11,30 | 11,30 | 0,00% | - |
| 07.11.2025 | 11,68 | 11,68 | 11,30 | 11,30 | -0,44% | - |
| 06.11.2025 | 11,85 | 11,85 | 11,35 | 11,35 | -2,58% | - |
| 05.11.2025 | 12,00 | 12,05 | 11,65 | 11,65 | -0,85% | - |
| 04.11.2025 | 12,10 | 12,10 | 11,75 | 11,75 | -2,89% | - |
| 03.11.2025 | 12,43 | 12,45 | 12,10 | 12,10 | 0,83% | - |
| 31.10.2025 | 12,68 | 12,73 | 12,00 | 12,00 | -2,44% | - |
| 30.10.2025 | 12,65 | 12,73 | 12,30 | 12,30 | -0,40% | - |
| 29.10.2025 | 12,68 | 12,75 | 12,35 | 12,35 | 0,00% | - |
| 28.10.2025 | 12,80 | 12,80 | 12,35 | 12,35 | -0,40% | - |
| 27.10.2025 | 12,85 | 12,93 | 12,40 | 12,40 | 1,64% | - |
| 24.10.2025 | 12,68 | 12,85 | 12,20 | 12,20 | -0,81% | - |
| 23.10.2025 | 12,60 | 12,65 | 12,30 | 12,30 | -1,60% | - |
| 22.10.2025 | 12,65 | 12,85 | 12,50 | 12,50 | 1,63% | - |
| 21.10.2025 | 12,60 | 12,75 | 12,30 | 12,30 | 0,82% | - |
| 20.10.2025 | 12,38 | 12,68 | 12,20 | 12,20 | 2,52% | - |
| 17.10.2025 | 12,65 | 12,65 | 11,90 | 11,90 | -4,03% | - |
| 16.10.2025 | 12,90 | 12,95 | 12,40 | 12,40 | -0,40% | - |
| 15.10.2025 | 12,78 | 12,95 | 12,45 | 12,45 | 2,89% | - |
| 14.10.2025 | 12,83 | 12,83 | 12,10 | 12,10 | -1,63% | - |
| 13.10.2025 | 12,45 | 12,98 | 12,30 | 12,30 | -1,20% | - |
| 10.10.2025 | 12,90 | 12,93 | 12,35 | 12,45 | -0,40% | - |
| 09.10.2025 | 12,83 | 12,93 | 12,50 | 12,50 | -0,40% | - |
| 08.10.2025 | 13,05 | 13,10 | 12,55 | 12,55 | -0,40% | - |
| 07.10.2025 | 12,78 | 13,18 | 12,60 | 12,60 | 1,61% | - |
| 06.10.2025 | 12,58 | 13,13 | 12,40 | 12,40 | 4,20% | - |
| 03.10.2025 | 12,43 | 12,85 | 11,90 | 11,90 | 0,00% | - |
| 02.10.2025 | 12,15 | 12,58 | 11,90 | 11,90 | 3,03% | - |
| 01.10.2025 | 12,20 | 12,20 | 11,55 | 11,55 | -4,55% | - |
| 30.09.2025 | 12,40 | 12,63 | 12,10 | 12,10 | 3,86% | - |
| 29.09.2025 | 11,63 | 12,28 | 11,55 | 11,65 | 2,19% | - |
| 26.09.2025 | 12,18 | 12,23 | 11,40 | 11,40 | -8,43% | - |
| 25.09.2025 | 12,85 | 12,85 | 12,18 | 12,45 | 0,81% | - |
| 24.09.2025 | 12,65 | 12,83 | 12,35 | 12,35 | 1,23% | - |
| 23.09.2025 | 12,05 | 12,78 | 11,83 | 12,20 | 2,09% | - |
| 22.09.2025 | 12,05 | 12,18 | 11,83 | 11,95 | 2,14% | - |
| 19.09.2025 | 11,75 | 11,98 | 11,70 | 11,70 | 1,30% | - |
| 18.09.2025 | 11,83 | 11,83 | 11,55 | 11,55 | 1,32% | - |
| 17.09.2025 | 11,68 | 11,88 | 11,40 | 11,40 | 0,88% | - |
| 16.09.2025 | 11,45 | 11,75 | 11,30 | 11,30 | 3,20% | - |
| 15.09.2025 | 10,95 | 11,63 | 10,93 | 10,95 | 2,82% | - |
| 12.09.2025 | 10,93 | 11,00 | 10,65 | 10,65 | -0,47% | - |
| 11.09.2025 | 10,88 | 10,98 | 10,70 | 10,70 | 0,94% | - |
| 10.09.2025 | 10,73 | 10,95 | 10,60 | 10,60 | 4,43% | - |
| 05.09.2025 | 10,83 | 10,83 | 10,15 | 10,15 | -6,02% | - |
| 04.09.2025 | 10,98 | 10,98 | 10,80 | 10,80 | 3,85% | - |
| 03.09.2025 | 10,85 | 10,98 | 10,40 | 10,40 | 0,00% | - |
| 02.09.2025 | 10,90 | 11,00 | 10,40 | 10,40 | -0,48% | - |