13,200€
0,38%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 13,98 | 13,98 | 13,83 | 13,90 | -0,18% | - |
| 05.11.2024 | 13,98 | 14,00 | 13,90 | 13,93 | 0,00% | 11.000,00 |
| 04.11.2024 | 13,93 | 13,98 | 13,83 | 13,93 | 0,00% | - |
| 01.11.2024 | 14,03 | 14,08 | 13,88 | 13,93 | -0,89% | - |
| 31.10.2024 | 14,20 | 14,28 | 14,03 | 14,05 | -1,23% | - |
| 30.10.2024 | 14,13 | 14,23 | 14,03 | 14,23 | 0,71% | 3.710,00 |
| 29.10.2024 | 14,00 | 14,33 | 13,95 | 14,13 | 0,71% | - |
| 28.10.2024 | 14,03 | 14,08 | 13,98 | 14,03 | 0,18% | 260,00 |
| 25.10.2024 | 13,90 | 14,05 | 13,88 | 14,00 | 0,72% | 670,00 |
| 24.10.2024 | 13,98 | 13,98 | 13,88 | 13,90 | -0,18% | 100,00 |
| 23.10.2024 | 13,98 | 14,00 | 13,83 | 13,93 | -0,18% | 8.520,00 |
| 22.10.2024 | 14,05 | 14,15 | 13,83 | 13,95 | -0,36% | 7.940,00 |
| 21.10.2024 | 13,98 | 14,00 | 13,88 | 14,00 | 0,18% | 13.720,00 |
| 18.10.2024 | 13,98 | 14,05 | 13,95 | 13,98 | 0,00% | - |
| 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 |