82,325€
-0,81%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 83,83 | 83,93 | 81,65 | 82,38 | -0,75% | - |
| 14.10.2025 | 81,30 | 84,15 | 81,15 | 83,00 | 1,84% | - |
| 13.10.2025 | 82,50 | 82,68 | 81,43 | 81,50 | -0,55% | - |
| 10.10.2025 | 81,88 | 82,50 | 81,48 | 81,95 | 0,37% | - |
| 09.10.2025 | 81,53 | 82,30 | 81,48 | 81,65 | 0,25% | - |
| 08.10.2025 | 81,78 | 82,55 | 81,35 | 81,45 | 0,25% | - |
| 07.10.2025 | 82,33 | 82,38 | 81,25 | 81,25 | -1,43% | - |
| 06.10.2025 | 85,25 | 85,30 | 81,18 | 82,43 | -2,86% | - |
| 03.10.2025 | 86,03 | 86,08 | 84,20 | 84,85 | -1,34% | - |
| 02.10.2025 | 86,88 | 87,03 | 85,70 | 86,00 | -0,41% | - |
| 01.10.2025 | 85,30 | 86,85 | 84,43 | 86,35 | 2,55% | - |
| 30.09.2025 | 84,70 | 85,45 | 83,90 | 84,20 | 0,12% | - |
| 29.09.2025 | 83,95 | 84,80 | 83,18 | 84,10 | 0,36% | - |
| 26.09.2025 | 83,45 | 84,03 | 83,18 | 83,80 | 0,90% | - |
| 25.09.2025 | 84,20 | 84,25 | 83,03 | 83,05 | -1,07% | - |
| 24.09.2025 | 83,83 | 84,45 | 83,68 | 83,95 | 0,00% | - |
| 23.09.2025 | 83,73 | 84,85 | 83,60 | 83,95 | 0,48% | - |
| 22.09.2025 | 84,75 | 84,78 | 83,28 | 83,55 | -0,36% | - |
| 19.09.2025 | 83,43 | 84,33 | 83,43 | 83,85 | -0,53% | - |
| 18.09.2025 | 84,70 | 85,03 | 83,65 | 84,30 | -0,41% | - |
| 17.09.2025 | 84,83 | 85,45 | 84,30 | 84,65 | -1,34% | - |
| 16.09.2025 | 86,15 | 86,38 | 84,53 | 85,80 | 0,23% | - |
| 15.09.2025 | 84,68 | 86,08 | 84,15 | 85,60 | 1,66% | - |
| 12.09.2025 | 84,53 | 84,65 | 83,83 | 84,20 | 0,36% | - |
| 11.09.2025 | 83,50 | 84,83 | 83,50 | 83,90 | 0,66% | - |
| 10.09.2025 | 86,90 | 86,90 | 83,20 | 83,35 | -0,54% | 5,00 |
| 09.09.2025 | 83,00 | 84,20 | 82,95 | 83,80 | 0,87% | - |
| 08.09.2025 | 83,95 | 84,20 | 82,95 | 83,08 | 0,82% | - |
| 05.09.2025 | 83,05 | 83,55 | 81,78 | 82,40 | -0,63% | - |
| 04.09.2025 | 82,23 | 83,38 | 81,98 | 82,93 | 1,50% | - |
| 03.09.2025 | 80,98 | 82,30 | 80,73 | 81,70 | 1,11% | - |
| 02.09.2025 | 83,35 | 83,65 | 80,80 | 80,80 | -2,94% | - |
| 01.09.2025 | 84,38 | 84,53 | 83,08 | 83,25 | -0,60% | - |
| 29.08.2025 | 83,75 | 84,30 | 83,55 | 83,75 | -0,15% | - |
| 28.08.2025 | 84,50 | 84,88 | 83,38 | 83,88 | -0,74% | - |
| 27.08.2025 | 85,30 | 85,30 | 84,28 | 84,50 | 0,09% | - |
| 26.08.2025 | 85,83 | 85,88 | 83,28 | 84,43 | -1,60% | - |
| 25.08.2025 | 87,53 | 87,53 | 85,80 | 85,80 | -2,05% | - |
| 22.08.2025 | 86,38 | 87,73 | 86,18 | 87,60 | 1,21% | - |
| 21.08.2025 | 87,33 | 87,38 | 85,88 | 86,55 | -0,97% | - |
| 20.08.2025 | 86,13 | 87,45 | 85,98 | 87,40 | 1,27% | - |
| 19.08.2025 | 86,60 | 87,05 | 86,18 | 86,30 | -0,40% | - |
| 18.08.2025 | 87,23 | 87,68 | 86,48 | 86,65 | -0,03% | - |
| 15.08.2025 | 87,03 | 87,23 | 86,55 | 86,68 | -0,32% | - |
| 14.08.2025 | 86,98 | 87,78 | 86,23 | 86,95 | -0,46% | - |
| 13.08.2025 | 87,80 | 88,05 | 86,73 | 87,35 | -0,46% | - |
| 12.08.2025 | 88,68 | 88,88 | 87,40 | 87,75 | -0,85% | - |
| 11.08.2025 | 88,98 | 89,13 | 88,30 | 88,50 | -0,48% | - |
| 08.08.2025 | 87,08 | 89,63 | 87,08 | 88,93 | 1,72% | - |
| 07.08.2025 | 88,13 | 88,18 | 87,13 | 87,43 | 0,17% | - |
| 06.08.2025 | 86,53 | 87,75 | 86,35 | 87,28 | 1,42% | - |
| 05.08.2025 | 86,23 | 86,48 | 85,93 | 86,05 | 0,03% | - |
| 04.08.2025 | 86,30 | 86,45 | 85,63 | 86,03 | 0,85% | - |
| 01.08.2025 | 85,68 | 85,83 | 85,05 | 85,30 | -0,93% | - |
| 31.07.2025 | 87,38 | 87,68 | 85,95 | 86,10 | -1,35% | - |
| 30.07.2025 | 87,58 | 87,98 | 86,70 | 87,28 | -0,26% | - |
| 29.07.2025 | 88,38 | 88,48 | 87,40 | 87,50 | -0,46% | - |
| 28.07.2025 | 89,03 | 89,18 | 87,88 | 87,90 | -0,31% | - |
| 25.07.2025 | 88,50 | 88,53 | 87,55 | 88,18 | -0,42% | - |
| 24.07.2025 | 90,08 | 90,65 | 87,70 | 88,55 | -1,77% | - |
| 23.07.2025 | 90,00 | 90,63 | 88,85 | 90,15 | 0,64% | - |
| 22.07.2025 | 88,73 | 89,60 | 88,63 | 89,58 | 0,82% | - |
| 21.07.2025 | 87,73 | 89,30 | 87,73 | 88,85 | 1,31% | - |
| 18.07.2025 | 87,83 | 88,43 | 87,63 | 87,70 | -0,31% | - |
| 17.07.2025 | 88,55 | 88,70 | 87,58 | 87,98 | 0,14% | - |
| 16.07.2025 | 88,03 | 88,18 | 86,33 | 87,85 | 0,11% | - |
| 15.07.2025 | 89,55 | 89,70 | 87,75 | 87,75 | -1,82% | - |
| 14.07.2025 | 88,28 | 89,45 | 88,08 | 89,38 | 0,93% | - |
| 11.07.2025 | 88,58 | 88,75 | 87,98 | 88,55 | -0,90% | - |
| 10.07.2025 | 90,15 | 90,30 | 88,88 | 89,35 | -1,08% | - |
| 09.07.2025 | 89,63 | 90,38 | 89,60 | 90,33 | 0,70% | - |
| 08.07.2025 | 90,88 | 90,98 | 89,48 | 89,70 | -0,47% | - |
| 07.07.2025 | 90,85 | 91,05 | 90,08 | 90,13 | -0,30% | - |
| 04.07.2025 | 91,18 | 91,63 | 89,93 | 90,40 | -1,20% | - |
| 03.07.2025 | 90,95 | 92,38 | 90,90 | 91,50 | 0,66% | - |
| 02.07.2025 | 91,80 | 92,05 | 90,05 | 90,90 | -3,55% | - |
| 01.07.2025 | 93,45 | 94,43 | 92,73 | 94,25 | 0,88% | - |
| 30.06.2025 | 92,28 | 94,63 | 92,28 | 93,43 | 1,47% | - |
| 27.06.2025 | 92,53 | 92,93 | 91,73 | 92,08 | -1,02% | - |
| 26.06.2025 | 92,80 | 93,08 | 92,33 | 93,03 | 0,59% | - |
| 25.06.2025 | 93,83 | 93,98 | 92,15 | 92,48 | -1,44% | - |
| 24.06.2025 | 94,40 | 94,70 | 93,03 | 93,83 | 0,62% | - |
| 23.06.2025 | 92,50 | 93,28 | 92,08 | 93,25 | -0,24% | - |
| 20.06.2025 | 94,03 | 94,35 | 93,20 | 93,48 | 0,78% | - |
| 19.06.2025 | 93,40 | 93,40 | 92,13 | 92,75 | -1,30% | - |
| 18.06.2025 | 94,05 | 94,45 | 92,88 | 93,98 | 0,19% | - |
| 17.06.2025 | 94,90 | 95,15 | 92,85 | 93,80 | -1,60% | - |
| 16.06.2025 | 94,85 | 95,73 | 94,35 | 95,33 | 0,66% | - |
| 13.06.2025 | 94,00 | 95,70 | 93,75 | 94,70 | -1,12% | - |
| 12.06.2025 | 95,40 | 96,15 | 95,30 | 95,78 | -0,16% | - |
| 11.06.2025 | 95,75 | 96,68 | 95,65 | 95,93 | 0,05% | - |
| 10.06.2025 | 94,80 | 96,08 | 94,75 | 95,88 | 1,32% | - |
| 09.06.2025 | 94,48 | 95,13 | 94,33 | 94,63 | 0,19% | - |
| 06.06.2025 | 93,95 | 94,83 | 93,90 | 94,45 | 0,27% | - |
| 05.06.2025 | 94,23 | 95,50 | 93,63 | 94,20 | -0,74% | - |
| 04.06.2025 | 95,70 | 95,80 | 94,50 | 94,90 | -0,65% | - |
| 03.06.2025 | 96,08 | 96,48 | 95,28 | 95,53 | -0,10% | - |
| 02.06.2025 | 96,60 | 96,65 | 94,88 | 95,63 | -2,20% | - |
| 30.05.2025 | 97,53 | 98,68 | 97,28 | 97,78 | -0,15% | - |
| 29.05.2025 | 97,33 | 98,00 | 95,65 | 97,93 | 1,79% | - |