16,550€
1,22%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,38 | 16,65 | 16,30 | 16,65 | 1,22% | - |
| 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% | - |
| 14.01.2025 | 13,43 | 13,55 | 13,33 | 13,35 | -0,74% | - |
| 13.01.2025 | 13,78 | 13,80 | 13,45 | 13,45 | -2,54% | - |
| 10.01.2025 | 13,48 | 13,80 | 13,35 | 13,80 | 2,22% | - |
| 09.01.2025 | 13,38 | 13,50 | 13,33 | 13,50 | 1,12% | - |
| 08.01.2025 | 13,38 | 13,43 | 13,28 | 13,35 | -0,37% | - |
| 07.01.2025 | 13,38 | 13,45 | 13,23 | 13,40 | 0,75% | - |
| 06.01.2025 | 13,25 | 13,38 | 13,23 | 13,30 | 0,19% | 250,00 |
| 03.01.2025 | 13,53 | 13,53 | 13,28 | 13,28 | -1,67% | 260,00 |
| 02.01.2025 | 13,30 | 13,65 | 13,30 | 13,50 | 1,89% | 5.800,00 |
| 30.12.2024 | 13,33 | 13,33 | 13,15 | 13,25 | -0,38% | 1.500,00 |
| 27.12.2024 | 13,30 | 13,45 | 13,25 | 13,30 | 0,00% | 8.750,00 |
| 23.12.2024 | 13,23 | 13,30 | 13,15 | 13,30 | 0,76% | 10.000,00 |
| 20.12.2024 | 13,28 | 13,35 | 13,13 | 13,20 | -0,75% | 16.500,00 |
| 19.12.2024 | 13,30 | 13,48 | 13,25 | 13,30 | -0,19% | - |
| 18.12.2024 | 13,13 | 13,50 | 13,13 | 13,33 | 1,52% | 31.200,00 |
| 17.12.2024 | 13,70 | 13,73 | 13,13 | 13,13 | -4,20% | 16.944,00 |
| 16.12.2024 | 13,55 | 13,80 | 13,38 | 13,70 | 1,29% | 21.250,00 |
| 13.12.2024 | 13,70 | 13,83 | 13,48 | 13,53 | -1,28% | 12.218,00 |
| 12.12.2024 | 13,58 | 13,85 | 13,53 | 13,70 | 0,00% | 96,00 |
| 11.12.2024 | 13,68 | 13,70 | 13,55 | 13,70 | 0,37% | - |
| 10.12.2024 | 13,65 | 13,68 | 13,55 | 13,65 | 0,18% | - |
| 09.12.2024 | 13,60 | 13,65 | 13,45 | 13,63 | 0,18% | - |
| 06.12.2024 | 13,60 | 13,65 | 13,55 | 13,60 | -0,18% | 9.860,00 |
| 05.12.2024 | 13,60 | 13,68 | 13,45 | 13,63 | 0,37% | 828,00 |
| 04.12.2024 | 13,60 | 13,65 | 13,53 | 13,58 | -0,18% | 8.141,00 |
| 03.12.2024 | 13,68 | 13,73 | 13,43 | 13,60 | -0,91% | 11.030,00 |
| 02.12.2024 | 13,63 | 13,75 | 13,60 | 13,73 | 0,55% | - |
| 29.11.2024 | 13,60 | 13,70 | 13,58 | 13,65 | 0,18% | 450,00 |
| 28.11.2024 | 13,70 | 13,78 | 13,60 | 13,63 | -0,37% | - |
| 27.11.2024 | 13,70 | 13,78 | 13,60 | 13,68 | -0,55% | - |
| 26.11.2024 | 13,68 | 13,75 | 13,65 | 13,75 | 0,73% | - |
| 25.11.2024 | 13,68 | 13,68 | 13,63 | 13,65 | 0,00% | 12.106,00 |
| 22.11.2024 | 13,68 | 13,80 | 13,63 | 13,65 | 0,00% | 160,00 |
| 21.11.2024 | 13,65 | 13,75 | 13,63 | 13,65 | 0,18% | 2.300,00 |
| 20.11.2024 | 13,68 | 13,70 | 13,63 | 13,63 | -0,18% | - |
| 19.11.2024 | 13,68 | 13,73 | 13,63 | 13,65 | 0,00% | - |
| 18.11.2024 | 13,65 | 13,73 | 13,43 | 13,65 | 0,18% | 15.600,00 |
| 15.11.2024 | 13,68 | 13,95 | 13,63 | 13,63 | -0,73% | 13.908,00 |
| 14.11.2024 | 13,93 | 14,05 | 13,65 | 13,73 | -1,26% | - |
| 13.11.2024 | 13,85 | 13,93 | 13,70 | 13,90 | 0,18% | 14.180,00 |
| 12.11.2024 | 13,75 | 13,88 | 13,60 | 13,88 | 0,18% | 18.900,00 |
| 11.11.2024 | 13,83 | 13,88 | 13,60 | 13,85 | 0,36% | 5.562,00 |
| 08.11.2024 | 13,88 | 13,90 | 13,78 | 13,80 | -0,54% | - |
| 07.11.2024 | 13,93 | 13,93 | 13,78 | 13,88 | -0,18% | - |