15,750€
-0,32%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 15,98 | 16,08 | 15,75 | 15,75 | -0,32% | - |
| 23.10.2025 | 16,10 | 16,25 | 15,80 | 15,80 | -0,94% | - |
| 22.10.2025 | 16,05 | 16,05 | 15,90 | 15,95 | 0,00% | - |
| 21.10.2025 | 16,05 | 16,08 | 15,75 | 15,95 | 0,31% | - |
| 20.10.2025 | 15,80 | 16,05 | 15,78 | 15,90 | 1,27% | 6.900,00 |
| 17.10.2025 | 15,75 | 15,90 | 15,68 | 15,70 | -1,57% | 15.000,00 |
| 16.10.2025 | 16,20 | 16,20 | 15,60 | 15,95 | -0,62% | - |
| 15.10.2025 | 16,08 | 16,33 | 16,00 | 16,05 | 1,26% | - |
| 14.10.2025 | 16,63 | 16,63 | 15,85 | 15,85 | -3,94% | - |
| 13.10.2025 | 16,80 | 16,80 | 16,30 | 16,50 | -0,90% | 6.240,00 |
| 10.10.2025 | 16,78 | 16,83 | 16,63 | 16,65 | 0,00% | - |
| 09.10.2025 | 17,05 | 17,08 | 16,65 | 16,65 | -1,33% | 2.580,00 |
| 08.10.2025 | 16,70 | 16,93 | 16,45 | 16,88 | 1,96% | - |
| 07.10.2025 | 16,80 | 16,88 | 16,33 | 16,55 | 2,16% | - |
| 06.10.2025 | 16,08 | 16,75 | 16,05 | 16,20 | 0,93% | 9.670,00 |
| 03.10.2025 | 16,08 | 16,30 | 16,03 | 16,05 | -4,46% | - |
| 02.10.2025 | 16,18 | 17,40 | 16,05 | 16,80 | 5,00% | 6.400,00 |
| 01.10.2025 | 15,23 | 16,18 | 15,15 | 16,00 | 6,84% | - |
| 30.09.2025 | 14,88 | 15,03 | 14,50 | 14,98 | 1,53% | 192,00 |
| 29.09.2025 | 15,00 | 15,05 | 14,35 | 14,75 | -0,67% | 9.100,00 |
| 26.09.2025 | 14,88 | 15,05 | 14,85 | 14,85 | -1,66% | 3.000,00 |
| 25.09.2025 | 15,03 | 15,48 | 14,80 | 15,10 | 1,34% | 600,00 |
| 24.09.2025 | 15,93 | 16,08 | 14,70 | 14,90 | -5,10% | 2.200,00 |
| 23.09.2025 | 15,60 | 16,45 | 15,53 | 15,70 | 0,64% | 4.850,00 |
| 22.09.2025 | 15,25 | 15,73 | 15,25 | 15,60 | 2,63% | 2.200,00 |
| 19.09.2025 | 14,68 | 15,33 | 14,60 | 15,20 | 3,93% | - |
| 18.09.2025 | 14,20 | 15,28 | 14,10 | 14,63 | 3,72% | 5.948,00 |
| 17.09.2025 | 15,43 | 15,43 | 13,95 | 14,10 | -7,54% | 6.496,00 |
| 16.09.2025 | 15,53 | 15,88 | 15,25 | 15,25 | -1,29% | 8.450,00 |
| 15.09.2025 | 16,40 | 16,95 | 15,38 | 15,45 | -5,94% | 3.430,00 |
| 12.09.2025 | 17,03 | 17,10 | 16,33 | 16,43 | -2,81% | 6.000,00 |
| 11.09.2025 | 17,13 | 17,20 | 16,70 | 16,90 | 0,00% | - |
| 10.09.2025 | 17,33 | 17,45 | 16,90 | 16,90 | -2,03% | 3.600,00 |
| 09.09.2025 | 17,40 | 17,60 | 16,85 | 17,25 | -1,15% | - |
| 08.09.2025 | 17,28 | 17,55 | 17,18 | 17,45 | 1,16% | - |
| 05.09.2025 | 17,40 | 17,65 | 17,15 | 17,25 | -0,86% | - |
| 04.09.2025 | 17,15 | 17,73 | 17,13 | 17,40 | 1,46% | - |
| 03.09.2025 | 17,20 | 17,33 | 17,13 | 17,15 | 0,29% | 3.290,00 |
| 02.09.2025 | 17,60 | 17,85 | 17,00 | 17,10 | -2,84% | 11.850,00 |
| 01.09.2025 | 17,15 | 17,68 | 17,10 | 17,60 | 2,62% | - |
| 29.08.2025 | 17,20 | 17,80 | 17,13 | 17,15 | -0,15% | - |
| 28.08.2025 | 17,65 | 17,83 | 17,13 | 17,18 | -2,55% | - |
| 27.08.2025 | 17,60 | 17,90 | 16,70 | 17,63 | -0,42% | 4.340,00 |
| 26.08.2025 | 17,18 | 17,75 | 17,15 | 17,70 | 2,91% | 10.754,00 |
| 25.08.2025 | 17,50 | 17,93 | 17,13 | 17,20 | -1,15% | 74,00 |
| 22.08.2025 | 17,73 | 17,90 | 17,10 | 17,40 | -1,69% | 4.200,00 |
| 21.08.2025 | 17,68 | 18,03 | 17,10 | 17,70 | -0,56% | - |
| 20.08.2025 | 17,43 | 17,90 | 17,05 | 17,80 | 1,71% | - |
| 19.08.2025 | 17,10 | 17,50 | 17,05 | 17,50 | 2,04% | 9.540,00 |
| 18.08.2025 | 17,70 | 17,85 | 17,08 | 17,15 | -2,83% | 12.047,00 |
| 15.08.2025 | 17,50 | 17,95 | 17,40 | 17,65 | 0,86% | - |
| 14.08.2025 | 17,18 | 17,55 | 17,13 | 17,50 | 1,45% | - |
| 13.08.2025 | 17,85 | 18,18 | 17,20 | 17,25 | -4,17% | - |
| 12.08.2025 | 17,38 | 18,18 | 17,25 | 18,00 | 3,75% | - |
| 11.08.2025 | 17,08 | 17,38 | 17,03 | 17,35 | 1,02% | - |
| 08.08.2025 | 17,18 | 17,23 | 17,08 | 17,18 | 0,00% | - |
| 07.08.2025 | 17,38 | 17,43 | 17,10 | 17,18 | -1,01% | - |
| 06.08.2025 | 17,70 | 17,78 | 17,10 | 17,35 | -2,53% | 6.000,00 |
| 05.08.2025 | 18,10 | 18,43 | 17,58 | 17,80 | -1,93% | - |
| 04.08.2025 | 17,93 | 18,30 | 17,85 | 18,15 | 1,11% | - |
| 01.08.2025 | 18,43 | 18,50 | 17,90 | 17,95 | -2,18% | - |
| 31.07.2025 | 18,30 | 18,50 | 18,05 | 18,35 | 0,41% | 5.091,00 |
| 30.07.2025 | 17,18 | 18,38 | 17,05 | 18,28 | 6,25% | 7.140,00 |
| 29.07.2025 | 17,25 | 17,28 | 16,93 | 17,20 | -0,15% | - |
| 28.07.2025 | 17,28 | 17,35 | 17,15 | 17,23 | 0,29% | - |
| 25.07.2025 | 17,15 | 17,25 | 17,13 | 17,18 | 0,00% | - |
| 24.07.2025 | 17,13 | 17,28 | 17,05 | 17,18 | 0,15% | - |
| 23.07.2025 | 17,20 | 17,23 | 17,10 | 17,15 | 0,29% | - |
| 22.07.2025 | 17,23 | 17,25 | 17,10 | 17,10 | -0,73% | - |
| 21.07.2025 | 17,08 | 17,25 | 17,03 | 17,23 | 1,03% | - |
| 18.07.2025 | 17,30 | 17,33 | 17,03 | 17,05 | -1,30% | - |
| 17.07.2025 | 17,13 | 17,38 | 17,13 | 17,28 | 0,58% | 10.000,00 |
| 16.07.2025 | 16,85 | 17,35 | 16,85 | 17,18 | 1,93% | 3.360,00 |
| 15.07.2025 | 17,23 | 17,28 | 16,85 | 16,85 | -2,32% | 4.728,00 |
| 14.07.2025 | 17,25 | 17,43 | 17,18 | 17,25 | -0,14% | - |
| 11.07.2025 | 17,23 | 17,38 | 17,15 | 17,28 | 0,14% | - |
| 10.07.2025 | 17,38 | 17,43 | 17,20 | 17,25 | -0,86% | - |
| 09.07.2025 | 17,05 | 17,40 | 16,98 | 17,40 | 1,46% | - |
| 08.07.2025 | 17,15 | 17,20 | 17,00 | 17,15 | 0,15% | - |
| 07.07.2025 | 17,13 | 17,20 | 17,03 | 17,13 | 0,00% | 13.750,00 |
| 04.07.2025 | 17,20 | 17,23 | 17,05 | 17,13 | -0,44% | - |
| 03.07.2025 | 17,13 | 17,25 | 16,93 | 17,20 | 0,29% | 2.400,00 |
| 02.07.2025 | 16,73 | 17,25 | 16,60 | 17,15 | 3,00% | 6.600,00 |
| 01.07.2025 | 17,40 | 17,50 | 16,65 | 16,65 | -4,03% | - |
| 30.06.2025 | 17,20 | 17,35 | 16,80 | 17,35 | 1,31% | - |
| 27.06.2025 | 17,38 | 17,43 | 16,08 | 17,13 | -1,58% | 39.200,00 |
| 26.06.2025 | 17,38 | 17,90 | 17,25 | 17,40 | -0,29% | - |
| 25.06.2025 | 17,45 | 17,50 | 17,40 | 17,45 | 0,00% | 3.420,00 |
| 24.06.2025 | 17,35 | 17,55 | 17,23 | 17,45 | 0,72% | - |
| 23.06.2025 | 17,23 | 17,35 | 17,00 | 17,33 | 0,14% | - |
| 20.06.2025 | 17,33 | 17,35 | 17,10 | 17,30 | 0,29% | - |
| 19.06.2025 | 17,10 | 17,55 | 17,00 | 17,25 | 0,88% | - |
| 18.06.2025 | 17,58 | 17,60 | 17,08 | 17,10 | -2,56% | - |
| 17.06.2025 | 17,43 | 17,70 | 17,35 | 17,55 | 0,57% | 1.400,00 |
| 16.06.2025 | 17,33 | 17,78 | 17,30 | 17,45 | -1,41% | 10.600,00 |
| 13.06.2025 | 17,40 | 17,88 | 17,35 | 17,70 | 1,14% | 9.128,00 |
| 12.06.2025 | 17,78 | 17,93 | 17,40 | 17,50 | -1,69% | 660,00 |
| 11.06.2025 | 17,85 | 18,00 | 17,65 | 17,80 | -0,56% | 2.100,00 |
| 10.06.2025 | 17,90 | 18,00 | 17,80 | 17,90 | 0,28% | 9.750,00 |
| 09.06.2025 | 17,90 | 17,98 | 17,55 | 17,85 | -0,28% | 312,00 |