14,000€
0,72%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 13,98 | 14,00 | 13,98 | 14,00 | 0,18% | - |
| 17.10.2024 | 13,98 | 14,05 | 13,95 | 13,98 | 0,00% | - |
| 16.10.2024 | 14,13 | 14,15 | 13,95 | 13,98 | -1,06% | 2.400,00 |
| 15.10.2024 | 13,95 | 14,13 | 13,93 | 14,13 | 1,25% | 3.300,00 |
| 14.10.2024 | 14,05 | 14,08 | 13,88 | 13,95 | -0,71% | 4.900,00 |
| 11.10.2024 | 14,05 | 14,10 | 13,95 | 14,05 | 0,00% | 2.100,00 |
| 10.10.2024 | 13,95 | 14,05 | 13,95 | 14,05 | -0,35% | - |
| 09.10.2024 | 14,08 | 14,10 | 13,95 | 14,10 | 0,36% | 6.625,00 |
| 08.10.2024 | 13,98 | 14,05 | 13,90 | 14,05 | 0,36% | - |
| 07.10.2024 | 13,95 | 14,00 | 13,88 | 14,00 | 0,36% | 4.800,00 |
| 04.10.2024 | 14,05 | 14,05 | 13,93 | 13,95 | -0,53% | - |
| 03.10.2024 | 13,98 | 14,08 | 13,93 | 14,03 | 0,54% | 3.900,00 |
| 02.10.2024 | 14,00 | 14,08 | 13,90 | 13,95 | -0,36% | 12.250,00 |
| 01.10.2024 | 13,93 | 14,05 | 13,88 | 14,00 | 0,54% | 4.600,00 |
| 30.09.2024 | 14,10 | 14,18 | 13,85 | 13,93 | -0,89% | - |
| 27.09.2024 | 13,95 | 14,10 | 13,90 | 14,05 | 0,72% | 11.830,00 |
| 26.09.2024 | 13,88 | 14,03 | 13,83 | 13,95 | 0,36% | - |
| 25.09.2024 | 14,00 | 14,08 | 13,70 | 13,90 | -0,89% | 5.600,00 |
| 24.09.2024 | 14,00 | 14,30 | 13,95 | 14,03 | 0,18% | 6.600,00 |
| 23.09.2024 | 14,00 | 14,38 | 13,93 | 14,00 | -0,18% | - |
| 20.09.2024 | 14,45 | 14,45 | 14,00 | 14,03 | -2,94% | 21.619,00 |
| 19.09.2024 | 14,23 | 14,85 | 14,08 | 14,45 | 1,76% | 3.570,00 |
| 18.09.2024 | 13,93 | 14,25 | 13,85 | 14,20 | 2,16% | 1.560,00 |
| 17.09.2024 | 14,10 | 14,13 | 13,80 | 13,90 | -1,42% | - |
| 16.09.2024 | 14,15 | 14,43 | 13,90 | 14,10 | 0,71% | - |
| 13.09.2024 | 13,60 | 14,20 | 13,60 | 14,00 | 2,19% | 9.975,00 |
| 12.09.2024 | 13,55 | 13,75 | 13,55 | 13,70 | 1,11% | 7.880,00 |
| 11.09.2024 | 14,05 | 14,05 | 13,43 | 13,55 | -3,56% | 10.830,00 |
| 10.09.2024 | 13,60 | 14,05 | 13,60 | 14,05 | 3,31% | 14.290,00 |
| 09.09.2024 | 13,80 | 14,00 | 13,30 | 13,60 | -1,27% | 6.400,00 |
| 06.09.2024 | 14,00 | 14,00 | 13,78 | 13,78 | -1,25% | 8.052,00 |
| 05.09.2024 | 13,75 | 14,00 | 13,73 | 13,95 | 1,27% | - |
| 04.09.2024 | 14,10 | 14,13 | 13,70 | 13,78 | -2,30% | 16.050,00 |
| 03.09.2024 | 14,10 | 14,10 | 13,88 | 14,10 | 0,00% | 11.000,00 |
| 02.09.2024 | 13,95 | 14,10 | 13,75 | 14,10 | 1,26% | 7.460,00 |
| 30.08.2024 | 14,25 | 14,28 | 13,90 | 13,93 | -1,59% | 460,00 |
| 29.08.2024 | 14,30 | 14,33 | 14,13 | 14,15 | -1,05% | 8.200,00 |
| 28.08.2024 | 14,43 | 14,45 | 14,18 | 14,30 | -1,04% | 15.600,00 |
| 27.08.2024 | 14,00 | 14,45 | 13,98 | 14,45 | 3,03% | 15.590,00 |
| 26.08.2024 | 14,13 | 14,18 | 13,85 | 14,03 | -0,88% | 9.870,00 |
| 23.08.2024 | 13,65 | 14,20 | 13,65 | 14,15 | 3,66% | - |
| 22.08.2024 | 13,88 | 13,88 | 13,53 | 13,65 | -1,62% | - |
| 21.08.2024 | 13,80 | 13,90 | 13,70 | 13,88 | 0,54% | 16.325,00 |
| 20.08.2024 | 13,88 | 13,90 | 13,78 | 13,80 | -0,72% | 6.386,00 |
| 19.08.2024 | 14,05 | 14,05 | 13,83 | 13,90 | -1,07% | - |
| 16.08.2024 | 13,95 | 14,08 | 13,83 | 14,05 | 0,72% | - |
| 15.08.2024 | 13,95 | 13,98 | 13,78 | 13,95 | 0,00% | - |
| 14.08.2024 | 13,88 | 13,95 | 13,78 | 13,95 | 0,72% | - |
| 13.08.2024 | 13,85 | 14,13 | 13,83 | 13,85 | 0,18% | - |
| 12.08.2024 | 13,85 | 14,13 | 13,63 | 13,83 | 0,00% | 7.344,00 |
| 09.08.2024 | 14,00 | 14,15 | 13,83 | 13,83 | -1,25% | - |
| 08.08.2024 | 13,98 | 14,05 | 13,85 | 14,00 | 0,18% | - |
| 07.08.2024 | 14,43 | 14,43 | 13,60 | 13,98 | -3,12% | - |
| 06.08.2024 | 13,95 | 14,43 | 13,88 | 14,43 | 4,53% | 2.650,00 |
| 05.08.2024 | 13,85 | 14,15 | 13,68 | 13,80 | -0,18% | - |
| 02.08.2024 | 13,83 | 13,95 | 13,73 | 13,83 | 0,00% | 9.000,00 |
| 01.08.2024 | 14,10 | 14,15 | 13,70 | 13,83 | -1,95% | 2.400,00 |
| 31.07.2024 | 15,15 | 15,25 | 13,63 | 14,10 | -6,93% | 13.360,00 |
| 30.07.2024 | 15,90 | 15,90 | 14,33 | 15,15 | -4,72% | 980,00 |
| 29.07.2024 | 16,10 | 16,15 | 15,88 | 15,90 | -1,24% | 7.290,00 |
| 26.07.2024 | 16,28 | 16,28 | 15,95 | 16,10 | -1,08% | 5.550,00 |
| 25.07.2024 | 16,28 | 16,33 | 16,15 | 16,28 | 0,15% | - |
| 24.07.2024 | 16,25 | 16,53 | 16,08 | 16,25 | -0,15% | 4.860,00 |
| 23.07.2024 | 16,55 | 16,58 | 16,18 | 16,28 | -1,66% | 210,00 |
| 22.07.2024 | 16,60 | 16,65 | 16,55 | 16,55 | 0,00% | - |
| 19.07.2024 | 16,55 | 16,75 | 16,55 | 16,55 | 0,00% | - |
| 18.07.2024 | 16,60 | 16,63 | 16,55 | 16,55 | -0,30% | - |
| 17.07.2024 | 16,78 | 16,83 | 16,60 | 16,60 | -1,04% | - |
| 16.07.2024 | 16,65 | 16,83 | 16,63 | 16,78 | 0,75% | - |
| 15.07.2024 | 16,93 | 16,93 | 16,65 | 16,65 | -1,62% | - |
| 12.07.2024 | 16,90 | 16,98 | 16,80 | 16,93 | 0,45% | - |
| 11.07.2024 | 17,05 | 17,08 | 16,78 | 16,85 | -1,03% | 250,00 |
| 10.07.2024 | 16,80 | 17,48 | 16,65 | 17,03 | 1,34% | 8.200,00 |
| 09.07.2024 | 16,93 | 16,95 | 16,70 | 16,80 | -0,30% | 19.020,00 |
| 08.07.2024 | 17,00 | 17,28 | 16,80 | 16,85 | -0,88% | 3.270,00 |
| 05.07.2024 | 16,70 | 17,25 | 16,70 | 17,00 | 1,80% | 146,00 |
| 04.07.2024 | 16,85 | 16,85 | 16,70 | 16,70 | -0,89% | 7.200,00 |
| 03.07.2024 | 16,75 | 16,85 | 16,65 | 16,85 | 0,60% | 4.800,00 |
| 02.07.2024 | 16,90 | 16,90 | 16,75 | 16,75 | -0,89% | 8.400,00 |
| 01.07.2024 | 16,65 | 16,90 | 16,65 | 16,90 | 1,50% | - |
| 28.06.2024 | 16,60 | 16,83 | 16,60 | 16,65 | 0,15% | - |
| 27.06.2024 | 16,70 | 16,80 | 16,58 | 16,63 | -0,45% | 5.780,00 |
| 26.06.2024 | 16,95 | 16,95 | 16,55 | 16,70 | -1,18% | 8.160,00 |
| 25.06.2024 | 17,00 | 17,05 | 16,85 | 16,90 | -0,59% | - |
| 24.06.2024 | 16,90 | 17,05 | 16,85 | 17,00 | 0,59% | 5.900,00 |
| 21.06.2024 | 17,05 | 17,13 | 16,73 | 16,90 | -0,88% | 1.840,00 |
| 20.06.2024 | 16,93 | 17,20 | 16,80 | 17,05 | 0,74% | 15.767,00 |
| 19.06.2024 | 16,85 | 17,13 | 16,75 | 16,93 | 0,74% | 1.492,00 |
| 18.06.2024 | 16,85 | 16,90 | 16,73 | 16,80 | -0,30% | - |
| 17.06.2024 | 17,10 | 17,15 | 16,85 | 16,85 | -1,32% | - |
| 14.06.2024 | 17,45 | 17,45 | 16,78 | 17,08 | -2,15% | - |
| 13.06.2024 | 17,63 | 17,78 | 17,30 | 17,45 | -1,13% | - |
| 12.06.2024 | 17,73 | 17,83 | 17,25 | 17,65 | -0,28% | 26.060,00 |
| 11.06.2024 | 18,00 | 18,00 | 17,53 | 17,70 | -1,67% | - |
| 10.06.2024 | 18,05 | 18,08 | 17,75 | 18,00 | 0,00% | 6.300,00 |
| 07.06.2024 | 17,85 | 18,25 | 17,85 | 18,00 | 0,84% | 11.600,00 |
| 06.06.2024 | 17,98 | 18,15 | 17,75 | 17,85 | -0,56% | 7.293,00 |
| 05.06.2024 | 18,13 | 18,20 | 17,63 | 17,95 | -0,69% | 1.212,00 |
| 04.06.2024 | 18,13 | 18,18 | 18,05 | 18,08 | -0,14% | - |
| 03.06.2024 | 18,40 | 18,40 | 18,08 | 18,10 | -1,36% | - |