89,450€
-0,11%
Echtzeit-Aktienkurs GECINA S.A. INH. EO 7,50
Bid:
Ask:
Aktienkurse zur GECINA S.A. INH. EO 7,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 88,85 | 90,60 | 88,85 | 90,43 | 0,98% | - |
| 27.02.2025 | 90,60 | 91,13 | 89,38 | 89,55 | -1,02% | - |
| 26.02.2025 | 92,55 | 92,85 | 90,38 | 90,48 | -2,24% | - |
| 25.02.2025 | 91,48 | 92,93 | 91,35 | 92,55 | 1,15% | - |
| 24.02.2025 | 92,50 | 93,05 | 91,48 | 91,50 | -0,27% | - |
| 21.02.2025 | 91,55 | 92,25 | 90,75 | 91,75 | 0,27% | - |
| 20.02.2025 | 91,48 | 91,80 | 90,88 | 91,50 | 0,11% | - |
| 19.02.2025 | 91,70 | 92,03 | 91,13 | 91,40 | -0,63% | - |
| 18.02.2025 | 93,35 | 93,65 | 91,95 | 91,98 | -2,57% | - |
| 17.02.2025 | 95,35 | 95,35 | 93,05 | 94,40 | -0,87% | - |
| 14.02.2025 | 96,70 | 96,78 | 93,68 | 95,23 | -1,24% | - |
| 13.02.2025 | 97,40 | 97,40 | 96,15 | 96,43 | -0,72% | - |
| 12.02.2025 | 96,58 | 97,48 | 95,65 | 97,13 | 0,57% | - |
| 11.02.2025 | 95,85 | 97,00 | 95,85 | 96,58 | 0,34% | - |
| 10.02.2025 | 95,05 | 96,25 | 95,05 | 96,25 | 1,24% | - |
| 07.02.2025 | 95,58 | 96,30 | 94,58 | 95,08 | -0,34% | - |
| 06.02.2025 | 95,15 | 95,83 | 94,55 | 95,40 | 0,42% | - |
| 05.02.2025 | 92,83 | 95,05 | 92,83 | 95,00 | 2,10% | - |
| 04.02.2025 | 93,05 | 93,45 | 92,28 | 93,05 | 0,00% | - |
| 03.02.2025 | 92,98 | 93,33 | 92,45 | 93,05 | -1,06% | - |
| 31.01.2025 | 93,80 | 94,50 | 92,80 | 94,05 | 0,03% | - |
| 30.01.2025 | 91,60 | 94,28 | 91,55 | 94,03 | 3,30% | - |
| 29.01.2025 | 93,50 | 93,50 | 90,90 | 91,03 | -2,23% | - |
| 28.01.2025 | 91,80 | 93,40 | 91,55 | 93,10 | 1,11% | - |
| 27.01.2025 | 89,73 | 92,43 | 89,38 | 92,08 | 1,91% | - |
| 24.01.2025 | 91,00 | 91,53 | 90,05 | 90,35 | -0,47% | - |
| 23.01.2025 | 90,40 | 91,00 | 89,98 | 90,78 | 0,44% | - |
| 22.01.2025 | 91,50 | 91,70 | 90,25 | 90,38 | -1,28% | - |
| 21.01.2025 | 91,65 | 91,95 | 90,93 | 91,55 | -0,27% | - |
| 20.01.2025 | 92,05 | 92,58 | 91,25 | 91,80 | -0,54% | - |
| 17.01.2025 | 91,63 | 93,15 | 91,63 | 92,30 | 0,76% | - |
| 16.01.2025 | 91,48 | 91,88 | 90,10 | 91,60 | 0,47% | - |
| 15.01.2025 | 87,40 | 91,55 | 87,40 | 91,18 | 4,11% | - |
| 14.01.2025 | 87,05 | 88,30 | 87,05 | 87,58 | 0,72% | - |
| 13.01.2025 | 87,05 | 87,58 | 86,40 | 86,95 | -0,49% | - |
| 10.01.2025 | 89,50 | 89,50 | 87,20 | 87,38 | -2,48% | - |
| 09.01.2025 | 88,70 | 89,63 | 88,33 | 89,60 | 0,65% | - |
| 08.01.2025 | 89,00 | 90,00 | 88,15 | 89,03 | -0,39% | - |
| 07.01.2025 | 89,25 | 90,95 | 89,25 | 89,38 | -0,06% | - |
| 06.01.2025 | 89,95 | 90,35 | 89,10 | 89,43 | -0,39% | - |
| 03.01.2025 | 90,23 | 90,68 | 89,68 | 89,78 | -0,42% | - |
| 02.01.2025 | 90,70 | 90,78 | 89,50 | 90,15 | 0,70% | - |
| 30.12.2024 | 89,63 | 93,03 | 89,53 | 89,53 | -0,20% | - |
| 27.12.2024 | 89,65 | 89,90 | 89,05 | 89,70 | 0,20% | - |
| 23.12.2024 | 89,45 | 89,53 | 88,75 | 89,53 | 0,11% | - |
| 20.12.2024 | 88,10 | 89,65 | 88,10 | 89,43 | 0,85% | - |
| 19.12.2024 | 89,80 | 96,43 | 88,08 | 88,68 | -1,25% | - |
| 18.12.2024 | 89,95 | 91,03 | 89,73 | 89,80 | -0,19% | - |
| 17.12.2024 | 88,05 | 90,30 | 87,65 | 89,98 | 1,58% | - |
| 16.12.2024 | 88,95 | 89,78 | 88,03 | 88,58 | -0,90% | - |
| 13.12.2024 | 90,48 | 91,10 | 89,25 | 89,38 | -1,22% | - |
| 12.12.2024 | 90,80 | 90,80 | 90,05 | 90,48 | -0,36% | - |
| 11.12.2024 | 91,08 | 91,40 | 90,18 | 90,80 | -0,19% | - |
| 10.12.2024 | 90,95 | 91,48 | 89,60 | 90,98 | -0,49% | - |
| 09.12.2024 | 93,23 | 93,60 | 91,18 | 91,43 | -2,01% | - |
| 06.12.2024 | 92,15 | 93,58 | 92,15 | 93,30 | 0,86% | - |
| 05.12.2024 | 92,85 | 93,65 | 92,45 | 92,50 | -0,48% | - |
| 04.12.2024 | 91,10 | 93,33 | 91,10 | 92,95 | 2,00% | - |
| 03.12.2024 | 92,95 | 93,08 | 91,05 | 91,13 | -2,07% | - |
| 02.12.2024 | 94,45 | 94,45 | 92,18 | 93,05 | -2,13% | - |
| 29.11.2024 | 94,75 | 95,33 | 94,48 | 95,08 | 0,00% | - |
| 28.11.2024 | 95,00 | 95,33 | 94,23 | 95,08 | 0,42% | - |
| 27.11.2024 | 93,80 | 94,95 | 93,38 | 94,68 | 0,74% | 1.500,00 |
| 26.11.2024 | 93,80 | 94,75 | 93,80 | 93,98 | -0,27% | - |
| 25.11.2024 | 95,33 | 95,73 | 93,05 | 94,23 | -0,71% | - |
| 22.11.2024 | 93,18 | 95,05 | 93,00 | 94,90 | 1,77% | - |
| 21.11.2024 | 94,45 | 94,45 | 92,33 | 93,25 | -1,11% | - |
| 20.11.2024 | 94,20 | 97,55 | 93,68 | 94,30 | -0,16% | - |
| 19.11.2024 | 94,43 | 95,18 | 93,65 | 94,45 | 0,35% | - |
| 18.11.2024 | 95,33 | 95,75 | 94,05 | 94,13 | -1,00% | - |
| 15.11.2024 | 94,33 | 95,65 | 94,13 | 95,08 | 0,53% | - |
| 14.11.2024 | 93,43 | 95,23 | 93,43 | 94,58 | 0,88% | - |
| 13.11.2024 | 93,90 | 95,05 | 92,88 | 93,75 | -0,61% | - |
| 12.11.2024 | 96,15 | 96,45 | 94,03 | 94,33 | -2,56% | - |
| 11.11.2024 | 97,43 | 98,28 | 96,68 | 96,80 | -0,41% | - |
| 08.11.2024 | 95,65 | 97,30 | 95,65 | 97,20 | 1,04% | - |
| 07.11.2024 | 94,65 | 96,50 | 94,25 | 96,20 | 1,91% | - |
| 06.11.2024 | 97,13 | 98,25 | 94,05 | 94,40 | -2,50% | - |
| 05.11.2024 | 97,30 | 97,88 | 96,78 | 96,83 | -0,33% | - |
| 04.11.2024 | 98,23 | 98,35 | 97,00 | 97,15 | -0,77% | - |
| 01.11.2024 | 97,75 | 98,50 | 97,50 | 97,90 | -0,25% | - |
| 31.10.2024 | 98,58 | 99,03 | 97,53 | 98,15 | -0,98% | - |
| 30.10.2024 | 100,45 | 101,05 | 98,85 | 99,13 | -1,54% | - |
| 29.10.2024 | 101,40 | 102,25 | 100,50 | 100,68 | -0,91% | - |
| 28.10.2024 | 101,10 | 101,75 | 100,60 | 101,60 | 1,17% | - |
| 25.10.2024 | 101,65 | 101,70 | 100,40 | 100,43 | -1,21% | - |
| 24.10.2024 | 101,95 | 102,50 | 101,60 | 101,65 | -0,05% | - |
| 23.10.2024 | 101,55 | 102,45 | 100,90 | 101,70 | 0,00% | - |
| 22.10.2024 | 102,45 | 102,50 | 100,50 | 101,70 | -0,83% | - |
| 21.10.2024 | 104,40 | 105,45 | 102,35 | 102,55 | -2,29% | - |
| 18.10.2024 | 106,10 | 106,10 | 104,55 | 104,95 | -1,08% | - |
| 17.10.2024 | 106,45 | 107,20 | 105,85 | 106,10 | -0,52% | - |
| 16.10.2024 | 104,55 | 106,65 | 104,35 | 106,65 | 1,91% | - |
| 15.10.2024 | 102,90 | 105,35 | 102,90 | 104,65 | 1,31% | - |
| 14.10.2024 | 103,20 | 104,00 | 102,55 | 103,30 | 0,10% | - |
| 11.10.2024 | 101,80 | 103,80 | 101,80 | 103,20 | 0,98% | - |
| 10.10.2024 | 103,25 | 103,30 | 101,45 | 102,20 | -1,30% | - |
| 09.10.2024 | 101,80 | 103,70 | 101,80 | 103,55 | 1,17% | - |
| 08.10.2024 | 100,40 | 102,95 | 100,40 | 102,35 | 0,99% | - |
| 07.10.2024 | 102,80 | 103,40 | 101,25 | 101,35 | -1,98% | - |