10,775€
-2,49%
Echtzeit-Aktienkurs Gefran S.p.A.
Bid:
Ask:
Aktienkurse zur Gefran S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 11,08 | 11,10 | 10,65 | 10,78 | -2,49% | - |
| 11.06.2026 | 10,78 | 11,15 | 10,75 | 11,05 | 1,84% | - |
| 10.06.2026 | 10,90 | 11,10 | 10,78 | 10,85 | -0,91% | - |
| 09.06.2026 | 10,85 | 11,18 | 10,78 | 10,95 | 1,39% | - |
| 08.06.2026 | 10,40 | 10,85 | 10,38 | 10,80 | 1,89% | - |
| 05.06.2026 | 10,83 | 10,93 | 10,58 | 10,60 | -2,97% | - |
| 04.06.2026 | 11,00 | 11,05 | 10,73 | 10,93 | -0,23% | - |
| 03.06.2026 | 11,13 | 11,25 | 10,93 | 10,95 | -1,79% | - |
| 02.06.2026 | 11,38 | 11,43 | 11,05 | 11,15 | -1,55% | - |
| 01.06.2026 | 11,30 | 11,40 | 11,13 | 11,33 | 0,67% | - |
| 29.05.2026 | 11,33 | 11,38 | 11,25 | 11,25 | 0,00% | - |
| 28.05.2026 | 10,85 | 11,33 | 10,75 | 11,25 | 5,63% | - |
| 27.05.2026 | 10,95 | 11,10 | 10,65 | 10,65 | -0,93% | - |
| 26.05.2026 | 10,90 | 11,03 | 10,75 | 10,75 | 0,47% | - |
| 25.05.2026 | 10,80 | 10,90 | 10,63 | 10,70 | -0,93% | - |
| 22.05.2026 | 10,30 | 10,83 | 10,25 | 10,80 | 6,93% | - |
| 21.05.2026 | 10,45 | 10,53 | 10,10 | 10,10 | -1,46% | - |
| 20.05.2026 | 10,01 | 10,50 | 10,01 | 10,25 | 4,38% | - |
| 19.05.2026 | 10,45 | 10,48 | 9,82 | 9,82 | -4,66% | - |
| 18.05.2026 | 10,40 | 10,40 | 10,18 | 10,30 | 0,98% | - |
| 15.05.2026 | 10,55 | 10,58 | 10,20 | 10,20 | -1,45% | - |
| 14.05.2026 | 10,70 | 10,78 | 10,35 | 10,35 | -1,43% | - |
| 13.05.2026 | 11,10 | 11,18 | 10,02 | 10,50 | -3,67% | - |
| 12.05.2026 | 11,35 | 11,40 | 10,90 | 10,90 | -2,24% | - |
| 11.05.2026 | 11,70 | 11,78 | 11,15 | 11,15 | -3,04% | - |
| 08.05.2026 | 11,70 | 11,70 | 11,43 | 11,50 | 0,00% | - |
| 07.05.2026 | 11,70 | 11,70 | 11,48 | 11,50 | 0,00% | - |
| 06.05.2026 | 11,65 | 11,75 | 11,48 | 11,50 | 0,44% | - |
| 05.05.2026 | 11,35 | 11,75 | 11,25 | 11,45 | 3,15% | - |
| 04.05.2026 | 11,70 | 11,70 | 11,10 | 11,10 | -3,48% | - |
| 30.04.2026 | 11,73 | 11,83 | 11,50 | 11,50 | -2,54% | - |
| 29.04.2026 | 11,63 | 11,80 | 11,55 | 11,80 | 2,16% | - |
| 28.04.2026 | 11,58 | 11,65 | 11,45 | 11,55 | -0,43% | - |
| 27.04.2026 | 11,38 | 11,65 | 11,38 | 11,60 | 3,57% | - |
| 24.04.2026 | 11,48 | 11,48 | 11,10 | 11,20 | -1,75% | - |
| 23.04.2026 | 10,88 | 11,40 | 10,88 | 11,40 | 2,47% | - |
| 22.04.2026 | 11,13 | 11,18 | 11,05 | 11,13 | 3,01% | - |
| 21.04.2026 | 10,75 | 11,03 | 10,58 | 10,80 | 0,93% | - |
| 20.04.2026 | 10,55 | 10,70 | 10,38 | 10,70 | 1,90% | - |
| 17.04.2026 | 10,48 | 10,70 | 10,33 | 10,50 | 2,44% | - |
| 16.04.2026 | 10,58 | 10,60 | 10,25 | 10,25 | -2,84% | - |
| 15.04.2026 | 10,43 | 10,63 | 10,43 | 10,55 | 0,96% | - |
| 14.04.2026 | 10,33 | 10,55 | 10,33 | 10,45 | 0,97% | - |
| 13.04.2026 | 10,38 | 10,63 | 10,25 | 10,35 | 0,00% | - |
| 10.04.2026 | 10,38 | 10,55 | 10,30 | 10,35 | 0,00% | - |
| 09.04.2026 | 10,35 | 10,43 | 10,28 | 10,35 | -0,48% | - |
| 08.04.2026 | 10,73 | 10,78 | 10,25 | 10,40 | 1,46% | - |
| 07.04.2026 | 10,38 | 10,68 | 10,18 | 10,25 | -1,44% | - |
| 02.04.2026 | 10,08 | 10,50 | 10,08 | 10,40 | 0,48% | - |
| 01.04.2026 | 9,95 | 10,55 | 9,92 | 10,35 | 4,44% | - |
| 31.03.2026 | 10,25 | 10,25 | 9,82 | 9,91 | -0,10% | - |
| 30.03.2026 | 10,18 | 10,25 | 9,88 | 9,92 | -2,31% | - |
| 27.03.2026 | 10,04 | 10,30 | 9,99 | 10,16 | 1,45% | - |
| 26.03.2026 | 10,05 | 10,18 | 10,00 | 10,01 | -0,99% | - |
| 25.03.2026 | 9,89 | 10,25 | 9,89 | 10,11 | 4,23% | - |
| 24.03.2026 | 10,08 | 10,18 | 9,70 | 9,70 | -4,90% | - |
| 23.03.2026 | 10,14 | 10,30 | 9,92 | 10,20 | -0,97% | - |
| 20.03.2026 | 10,18 | 10,45 | 10,18 | 10,30 | 0,98% | - |
| 19.03.2026 | 10,33 | 10,43 | 10,20 | 10,20 | -1,45% | - |
| 18.03.2026 | 10,28 | 10,70 | 10,18 | 10,35 | 1,92% | - |
| 17.03.2026 | 10,04 | 10,40 | 10,00 | 10,16 | 0,45% | - |
| 16.03.2026 | 10,43 | 10,43 | 9,95 | 10,11 | -1,84% | - |
| 13.03.2026 | 10,43 | 10,60 | 10,30 | 10,30 | -1,44% | - |
| 12.03.2026 | 10,78 | 10,88 | 10,38 | 10,45 | -4,13% | - |
| 11.03.2026 | 11,08 | 11,10 | 10,90 | 10,90 | -1,36% | - |
| 10.03.2026 | 11,05 | 11,23 | 11,03 | 11,05 | -0,45% | - |
| 09.03.2026 | 10,50 | 11,15 | 10,45 | 11,10 | 1,83% | - |
| 06.03.2026 | 10,88 | 11,08 | 10,75 | 10,90 | 0,93% | - |
| 05.03.2026 | 10,68 | 10,90 | 10,68 | 10,80 | 0,93% | - |
| 04.03.2026 | 10,63 | 10,88 | 10,60 | 10,70 | 0,47% | - |
| 03.03.2026 | 10,93 | 11,00 | 10,63 | 10,65 | -3,18% | - |
| 02.03.2026 | 11,08 | 11,15 | 10,73 | 11,00 | -1,35% | - |
| 27.02.2026 | 10,85 | 11,15 | 10,83 | 11,15 | 2,76% | - |
| 26.02.2026 | 10,83 | 10,95 | 10,83 | 10,85 | 0,00% | - |
| 25.02.2026 | 10,90 | 11,03 | 10,85 | 10,85 | -0,46% | - |
| 24.02.2026 | 10,93 | 11,08 | 10,88 | 10,90 | 0,00% | - |
| 23.02.2026 | 10,68 | 11,18 | 10,68 | 10,90 | 1,87% | 174,00 |
| 20.02.2026 | 10,63 | 10,78 | 10,60 | 10,70 | 0,94% | - |
| 19.02.2026 | 10,65 | 10,70 | 10,58 | 10,60 | -0,47% | - |
| 18.02.2026 | 10,83 | 10,98 | 10,63 | 10,65 | -1,39% | 210,00 |
| 17.02.2026 | 10,80 | 10,88 | 10,75 | 10,80 | 0,00% | - |
| 16.02.2026 | 10,63 | 10,85 | 10,60 | 10,80 | 1,89% | - |
| 13.02.2026 | 10,68 | 11,13 | 10,60 | 10,60 | 0,95% | - |
| 12.02.2026 | 10,78 | 10,85 | 10,50 | 10,50 | -2,33% | - |
| 11.02.2026 | 10,93 | 10,98 | 10,75 | 10,75 | -1,38% | - |
| 10.02.2026 | 10,33 | 10,90 | 10,33 | 10,90 | 5,31% | - |
| 09.02.2026 | 10,48 | 10,48 | 10,35 | 10,35 | 0,98% | - |
| 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% | - |