17,850€
-0,28%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,00 | 18,15 | 17,63 | 17,90 | -0,56% | - |
| 05.06.2025 | 17,48 | 18,23 | 17,48 | 18,00 | 2,42% | - |
| 04.06.2025 | 17,58 | 17,88 | 17,48 | 17,58 | 0,14% | 192,00 |
| 03.06.2025 | 17,90 | 18,08 | 17,55 | 17,55 | -1,96% | - |
| 02.06.2025 | 17,70 | 18,35 | 17,40 | 17,90 | 1,13% | - |
| 30.05.2025 | 18,20 | 18,83 | 17,70 | 17,70 | -2,75% | - |
| 29.05.2025 | 18,35 | 18,43 | 18,00 | 18,20 | -0,82% | 190,00 |
| 28.05.2025 | 18,13 | 18,55 | 18,03 | 18,35 | 1,38% | - |
| 27.05.2025 | 17,93 | 18,15 | 17,75 | 18,10 | 0,84% | - |
| 26.05.2025 | 17,55 | 17,95 | 17,38 | 17,95 | 2,57% | 8.081,00 |
| 23.05.2025 | 17,28 | 17,70 | 17,20 | 17,50 | 1,16% | - |
| 22.05.2025 | 17,38 | 17,65 | 17,25 | 17,30 | -0,29% | - |
| 21.05.2025 | 17,58 | 17,60 | 17,33 | 17,35 | -1,42% | 3.000,00 |
| 20.05.2025 | 17,20 | 17,60 | 17,18 | 17,60 | 2,62% | - |
| 19.05.2025 | 16,98 | 17,30 | 16,98 | 17,15 | 1,03% | - |
| 16.05.2025 | 17,03 | 17,20 | 16,95 | 16,98 | -0,44% | 15.100,00 |
| 15.05.2025 | 17,30 | 17,33 | 16,90 | 17,05 | -1,45% | - |
| 14.05.2025 | 17,33 | 17,40 | 17,10 | 17,30 | -0,29% | - |
| 13.05.2025 | 16,83 | 17,40 | 16,80 | 17,35 | 2,97% | - |
| 12.05.2025 | 17,00 | 17,15 | 16,80 | 16,85 | -0,15% | 14.446,00 |
| 09.05.2025 | 17,48 | 17,48 | 16,88 | 16,88 | -3,30% | 19.600,00 |
| 08.05.2025 | 16,93 | 17,48 | 16,88 | 17,45 | 3,56% | 15.300,00 |
| 07.05.2025 | 16,58 | 16,90 | 16,55 | 16,85 | 1,81% | 3.600,00 |
| 06.05.2025 | 16,90 | 16,98 | 16,50 | 16,55 | -2,07% | 5.460,00 |
| 05.05.2025 | 16,00 | 17,83 | 16,00 | 16,90 | 5,46% | - |
| 02.05.2025 | 16,10 | 16,20 | 15,88 | 16,03 | -0,16% | - |
| 30.04.2025 | 16,08 | 16,13 | 15,88 | 16,05 | -0,93% | 4.180,00 |
| 29.04.2025 | 15,98 | 16,45 | 15,75 | 16,20 | 0,93% | 960,00 |
| 28.04.2025 | 15,83 | 16,38 | 15,78 | 16,05 | 0,78% | 2.300,00 |
| 25.04.2025 | 15,68 | 15,93 | 15,40 | 15,93 | 1,27% | 9.400,00 |
| 24.04.2025 | 15,80 | 15,88 | 15,50 | 15,73 | -0,79% | - |
| 23.04.2025 | 15,45 | 15,93 | 15,30 | 15,85 | 2,59% | - |
| 22.04.2025 | 15,18 | 15,58 | 15,18 | 15,45 | 0,98% | - |
| 17.04.2025 | 15,63 | 15,83 | 15,25 | 15,30 | -2,08% | - |
| 16.04.2025 | 15,30 | 15,73 | 15,20 | 15,63 | 0,81% | - |
| 15.04.2025 | 15,25 | 16,43 | 15,20 | 15,50 | 1,31% | 3.500,00 |
| 14.04.2025 | 15,43 | 15,53 | 15,15 | 15,30 | -0,65% | 3.600,00 |
| 11.04.2025 | 14,55 | 15,40 | 14,50 | 15,40 | 6,21% | - |
| 10.04.2025 | 14,90 | 15,68 | 14,33 | 14,50 | -0,17% | 17.300,00 |
| 09.04.2025 | 15,08 | 15,80 | 14,05 | 14,53 | -3,17% | 4.800,00 |
| 08.04.2025 | 14,38 | 15,35 | 14,25 | 15,00 | 5,26% | 3.330,00 |
| 07.04.2025 | 13,90 | 14,58 | 13,88 | 14,25 | -3,88% | 8.108,00 |
| 04.04.2025 | 15,73 | 15,90 | 13,90 | 14,83 | -5,57% | 9.280,00 |
| 03.04.2025 | 16,75 | 17,10 | 15,25 | 15,70 | -9,25% | 3.560,00 |
| 02.04.2025 | 16,38 | 17,45 | 16,30 | 17,30 | 5,17% | 2.050,00 |
| 01.04.2025 | 16,05 | 16,75 | 16,03 | 16,45 | 2,33% | 9.200,00 |
| 31.03.2025 | 15,65 | 16,13 | 15,65 | 16,08 | 2,06% | - |
| 28.03.2025 | 15,55 | 15,83 | 15,25 | 15,75 | 1,29% | 13.750,00 |
| 27.03.2025 | 15,95 | 15,95 | 15,48 | 15,55 | -3,12% | - |
| 26.03.2025 | 15,18 | 16,18 | 15,05 | 16,05 | 5,59% | 14.250,00 |
| 25.03.2025 | 14,70 | 15,38 | 14,30 | 15,20 | 3,05% | 7.900,00 |
| 24.03.2025 | 16,08 | 16,08 | 13,58 | 14,75 | -7,96% | 1.090,00 |
| 21.03.2025 | 16,13 | 16,43 | 16,03 | 16,03 | -0,47% | 13.800,00 |
| 20.03.2025 | 16,30 | 16,38 | 16,05 | 16,10 | -1,53% | 11.700,00 |
| 19.03.2025 | 16,08 | 16,43 | 16,05 | 16,35 | 1,87% | 14.500,00 |
| 18.03.2025 | 16,13 | 16,23 | 16,00 | 16,05 | -0,77% | 5.605,00 |
| 17.03.2025 | 15,63 | 16,33 | 15,48 | 16,18 | 5,37% | 1.490,00 |
| 14.03.2025 | 14,90 | 15,85 | 14,35 | 15,35 | 3,37% | 6.120,00 |
| 13.03.2025 | 14,68 | 15,00 | 14,25 | 14,85 | 2,06% | - |
| 12.03.2025 | 14,25 | 14,55 | 14,20 | 14,55 | 2,11% | 21.360,00 |
| 11.03.2025 | 14,30 | 14,50 | 14,20 | 14,25 | -0,52% | - |
| 10.03.2025 | 14,38 | 14,48 | 14,15 | 14,33 | -0,87% | 4.800,00 |
| 07.03.2025 | 13,95 | 14,55 | 13,95 | 14,45 | -0,52% | - |
| 06.03.2025 | 14,28 | 14,85 | 14,15 | 14,53 | 1,75% | 20.128,00 |
| 05.03.2025 | 13,63 | 14,50 | 13,50 | 14,28 | 4,96% | 13.500,00 |
| 04.03.2025 | 13,38 | 13,60 | 13,25 | 13,60 | 1,49% | 4.800,00 |
| 03.03.2025 | 13,25 | 13,50 | 13,18 | 13,40 | 0,75% | - |
| 28.02.2025 | 13,35 | 13,40 | 13,25 | 13,30 | -0,56% | 6.140,00 |
| 27.02.2025 | 13,60 | 13,63 | 13,33 | 13,38 | -1,65% | - |
| 26.02.2025 | 13,55 | 13,65 | 13,45 | 13,60 | 0,93% | 11.025,00 |
| 25.02.2025 | 13,45 | 13,53 | 13,30 | 13,48 | 0,19% | 11.600,00 |
| 24.02.2025 | 13,30 | 13,55 | 13,20 | 13,45 | 1,51% | 17.400,00 |
| 21.02.2025 | 13,33 | 13,33 | 13,08 | 13,25 | 0,57% | 8.750,00 |
| 20.02.2025 | 13,18 | 13,30 | 13,18 | 13,18 | -0,19% | 525,00 |
| 19.02.2025 | 13,35 | 13,35 | 13,20 | 13,20 | -0,75% | - |
| 18.02.2025 | 13,28 | 13,38 | 13,20 | 13,30 | 0,38% | - |
| 17.02.2025 | 13,23 | 13,28 | 13,13 | 13,25 | 0,38% | - |
| 14.02.2025 | 13,33 | 13,48 | 13,15 | 13,20 | -0,75% | - |
| 13.02.2025 | 13,38 | 13,38 | 13,28 | 13,30 | -0,37% | 1.650,00 |
| 12.02.2025 | 13,23 | 13,43 | 13,23 | 13,35 | 1,14% | 20.800,00 |
| 11.02.2025 | 13,30 | 13,38 | 13,20 | 13,20 | -0,19% | - |
| 10.02.2025 | 13,28 | 13,30 | 13,18 | 13,23 | 0,19% | - |
| 07.02.2025 | 13,28 | 13,33 | 13,18 | 13,20 | -0,38% | 9.293,00 |
| 06.02.2025 | 13,35 | 13,38 | 13,15 | 13,25 | -0,75% | 851,00 |
| 05.02.2025 | 13,33 | 13,40 | 13,30 | 13,35 | 0,38% | 8.100,00 |
| 04.02.2025 | 13,08 | 13,43 | 13,05 | 13,30 | 1,92% | 6.400,00 |
| 03.02.2025 | 13,25 | 13,28 | 12,65 | 13,05 | -1,88% | 15.660,00 |
| 31.01.2025 | 13,28 | 13,30 | 13,20 | 13,30 | 0,19% | - |
| 30.01.2025 | 13,28 | 13,33 | 13,18 | 13,28 | 0,00% | - |
| 29.01.2025 | 13,30 | 13,38 | 13,20 | 13,28 | 0,00% | - |
| 28.01.2025 | 13,23 | 13,30 | 13,20 | 13,28 | 0,38% | - |
| 27.01.2025 | 13,40 | 13,43 | 13,20 | 13,23 | -1,12% | 14.352,00 |
| 24.01.2025 | 13,33 | 13,43 | 13,23 | 13,38 | 0,38% | 2.850,00 |
| 23.01.2025 | 13,30 | 13,35 | 13,23 | 13,33 | 0,57% | - |
| 22.01.2025 | 13,38 | 13,43 | 13,23 | 13,25 | -0,93% | - |
| 21.01.2025 | 13,38 | 13,48 | 13,25 | 13,38 | 0,00% | - |
| 20.01.2025 | 13,33 | 13,45 | 13,28 | 13,38 | 0,19% | - |
| 17.01.2025 | 13,78 | 13,80 | 13,28 | 13,35 | -3,44% | 5.280,00 |
| 16.01.2025 | 13,28 | 14,10 | 13,23 | 13,83 | 4,14% | - |
| 15.01.2025 | 13,38 | 13,65 | 13,25 | 13,28 | -0,56% | - |