14,875€
2,94%
Echtzeit-Aktienkurs GESCO SE NA O.N.
Bid:
Ask:
Aktienkurse zur GESCO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 14,53 | 15,00 | 14,33 | 14,88 | 2,41% | 4.750,00 |
| 29.04.2026 | 14,95 | 15,03 | 14,33 | 14,53 | -2,84% | - |
| 28.04.2026 | 14,70 | 15,00 | 14,43 | 14,95 | 1,36% | 8.510,00 |
| 27.04.2026 | 14,55 | 14,90 | 14,48 | 14,75 | 1,20% | - |
| 24.04.2026 | 14,95 | 15,03 | 14,35 | 14,58 | -2,51% | 11.440,00 |
| 23.04.2026 | 14,83 | 15,00 | 14,58 | 14,95 | 0,34% | - |
| 22.04.2026 | 14,93 | 15,00 | 14,80 | 14,90 | 0,51% | 4.800,00 |
| 21.04.2026 | 14,90 | 15,00 | 14,80 | 14,83 | -0,50% | - |
| 20.04.2026 | 14,98 | 15,10 | 14,88 | 14,90 | -0,67% | - |
| 17.04.2026 | 15,00 | 15,03 | 14,80 | 15,00 | 0,84% | - |
| 16.04.2026 | 14,63 | 14,98 | 14,55 | 14,88 | 1,02% | - |
| 15.04.2026 | 14,50 | 14,85 | 14,28 | 14,73 | 2,79% | - |
| 14.04.2026 | 14,20 | 14,63 | 13,68 | 14,33 | 0,88% | 1.406,00 |
| 13.04.2026 | 14,40 | 14,48 | 14,03 | 14,20 | -1,22% | - |
| 10.04.2026 | 14,10 | 14,38 | 13,90 | 14,38 | 2,13% | 5.376,00 |
| 09.04.2026 | 14,25 | 14,40 | 13,85 | 14,08 | -0,35% | 44.940,00 |
| 08.04.2026 | 14,08 | 14,50 | 13,75 | 14,13 | 2,36% | 6.500,00 |
| 07.04.2026 | 13,18 | 13,98 | 13,18 | 13,80 | 4,94% | - |
| 02.04.2026 | 13,45 | 13,65 | 13,15 | 13,15 | -3,13% | 4.800,00 |
| 01.04.2026 | 13,90 | 13,95 | 13,48 | 13,58 | -1,81% | - |
| 31.03.2026 | 13,60 | 13,85 | 13,55 | 13,83 | 2,22% | - |
| 30.03.2026 | 13,73 | 13,75 | 13,43 | 13,53 | -1,46% | 4.800,00 |
| 27.03.2026 | 13,73 | 13,98 | 13,65 | 13,73 | 0,18% | - |
| 26.03.2026 | 14,03 | 14,10 | 13,58 | 13,70 | -2,14% | 2.707,00 |
| 25.03.2026 | 14,08 | 14,20 | 13,60 | 14,00 | 0,54% | - |
| 24.03.2026 | 14,18 | 14,28 | 13,73 | 13,93 | -1,94% | - |
| 23.03.2026 | 13,73 | 14,43 | 13,73 | 14,20 | 2,90% | 16.610,00 |
| 20.03.2026 | 14,13 | 14,28 | 13,78 | 13,80 | -2,30% | - |
| 19.03.2026 | 14,40 | 14,40 | 13,88 | 14,13 | -0,53% | 8.400,00 |
| 18.03.2026 | 14,60 | 14,65 | 14,15 | 14,20 | -2,57% | - |
| 17.03.2026 | 14,48 | 14,75 | 14,10 | 14,58 | 1,04% | - |
| 16.03.2026 | 14,70 | 15,30 | 14,28 | 14,43 | -0,69% | - |
| 13.03.2026 | 14,40 | 14,68 | 14,13 | 14,53 | 0,69% | - |
| 12.03.2026 | 14,40 | 14,68 | 14,25 | 14,43 | 0,00% | - |
| 11.03.2026 | 14,58 | 14,70 | 13,95 | 14,43 | -1,87% | 1.330,00 |
| 10.03.2026 | 14,85 | 14,98 | 14,50 | 14,70 | -1,51% | - |
| 09.03.2026 | 15,08 | 15,13 | 14,33 | 14,93 | -1,32% | - |
| 06.03.2026 | 14,65 | 15,13 | 14,60 | 15,13 | 3,60% | - |
| 05.03.2026 | 15,10 | 15,13 | 14,55 | 14,60 | -3,47% | 36.900,00 |
| 04.03.2026 | 14,93 | 15,13 | 14,70 | 15,13 | 2,54% | 26.500,00 |
| 03.03.2026 | 14,85 | 15,00 | 14,65 | 14,75 | -1,01% | 3.300,00 |
| 02.03.2026 | 15,00 | 15,13 | 14,68 | 14,90 | -1,16% | - |
| 27.02.2026 | 14,78 | 15,13 | 14,73 | 15,08 | 1,86% | - |
| 26.02.2026 | 15,08 | 15,15 | 14,80 | 14,80 | -1,66% | - |
| 25.02.2026 | 15,00 | 15,08 | 14,80 | 15,05 | 0,17% | - |
| 24.02.2026 | 15,05 | 15,05 | 14,78 | 15,03 | -0,17% | - |
| 23.02.2026 | 14,98 | 15,55 | 14,68 | 15,05 | 1,35% | - |
| 20.02.2026 | 15,00 | 15,10 | 14,85 | 14,85 | -0,83% | - |
| 19.02.2026 | 15,35 | 15,40 | 14,83 | 14,98 | -2,44% | 2.100,00 |
| 18.02.2026 | 15,45 | 15,48 | 15,15 | 15,35 | -0,65% | - |
| 17.02.2026 | 15,43 | 15,50 | 15,15 | 15,45 | -0,16% | 9.600,00 |
| 16.02.2026 | 15,40 | 15,55 | 15,33 | 15,48 | 0,65% | 17.900,00 |
| 13.02.2026 | 15,38 | 15,58 | 15,35 | 15,38 | 0,16% | 648,00 |
| 12.02.2026 | 15,35 | 15,65 | 15,23 | 15,35 | 0,16% | - |
| 11.02.2026 | 15,88 | 16,05 | 15,25 | 15,33 | -3,31% | - |
| 10.02.2026 | 15,38 | 16,03 | 15,05 | 15,85 | 3,26% | 18.000,00 |
| 09.02.2026 | 15,25 | 15,55 | 14,53 | 15,35 | 0,66% | - |
| 06.02.2026 | 15,05 | 15,28 | 14,58 | 15,25 | 1,33% | - |
| 05.02.2026 | 14,65 | 15,08 | 14,55 | 15,05 | 2,73% | - |
| 04.02.2026 | 15,55 | 15,58 | 14,48 | 14,65 | -5,48% | - |
| 03.02.2026 | 15,75 | 15,78 | 15,38 | 15,50 | -1,59% | - |
| 02.02.2026 | 15,00 | 15,80 | 15,00 | 15,75 | 4,65% | - |
| 30.01.2026 | 15,40 | 15,48 | 14,85 | 15,05 | -2,27% | 6.800,00 |
| 29.01.2026 | 15,90 | 16,00 | 15,15 | 15,40 | -3,30% | - |
| 28.01.2026 | 14,53 | 16,55 | 14,53 | 15,93 | 9,83% | 8.250,00 |
| 27.01.2026 | 14,93 | 15,00 | 14,45 | 14,50 | -2,85% | - |
| 26.01.2026 | 15,00 | 15,08 | 14,73 | 14,93 | -0,17% | - |
| 23.01.2026 | 15,03 | 15,08 | 14,70 | 14,95 | 0,00% | 360,00 |
| 22.01.2026 | 14,53 | 14,95 | 14,35 | 14,95 | 2,75% | - |
| 21.01.2026 | 14,43 | 14,60 | 14,23 | 14,55 | 1,04% | - |
| 20.01.2026 | 14,88 | 14,93 | 14,28 | 14,40 | -3,19% | - |
| 19.01.2026 | 14,88 | 14,93 | 14,65 | 14,88 | -1,65% | - |
| 16.01.2026 | 15,10 | 15,15 | 15,00 | 15,13 | 1,17% | - |
| 15.01.2026 | 14,98 | 15,20 | 14,95 | 14,95 | -0,17% | 6.750,00 |
| 14.01.2026 | 15,25 | 15,33 | 14,98 | 14,98 | -2,12% | - |
| 13.01.2026 | 14,80 | 15,33 | 14,80 | 15,30 | 4,08% | - |
| 12.01.2026 | 14,78 | 15,05 | 14,70 | 14,70 | -0,84% | 12.255,00 |
| 09.01.2026 | 14,85 | 15,00 | 14,60 | 14,83 | 0,00% | 3.535,00 |
| 08.01.2026 | 14,83 | 14,93 | 14,63 | 14,83 | -1,17% | 18.000,00 |
| 07.01.2026 | 15,03 | 15,38 | 15,00 | 15,00 | -0,17% | 4.800,00 |
| 06.01.2026 | 14,65 | 15,13 | 14,65 | 15,03 | 2,91% | 2.800,00 |
| 05.01.2026 | 14,38 | 14,60 | 14,30 | 14,60 | 2,10% | - |
| 02.01.2026 | 14,33 | 14,40 | 14,20 | 14,30 | 0,70% | - |
| 30.12.2025 | 14,23 | 14,35 | 14,20 | 14,20 | 0,71% | - |
| 29.12.2025 | 14,43 | 14,68 | 14,03 | 14,10 | -3,09% | 10.400,00 |
| 23.12.2025 | 14,90 | 15,00 | 14,48 | 14,55 | -1,36% | 5.200,00 |
| 22.12.2025 | 14,93 | 14,93 | 14,75 | 14,75 | 0,00% | 3.400,00 |
| 19.12.2025 | 14,98 | 15,03 | 14,75 | 14,75 | -0,34% | - |
| 18.12.2025 | 15,08 | 15,15 | 14,80 | 14,80 | -1,66% | - |
| 17.12.2025 | 15,03 | 15,10 | 14,85 | 15,05 | 0,67% | - |
| 16.12.2025 | 15,03 | 15,08 | 14,88 | 14,95 | -0,33% | - |
| 15.12.2025 | 14,88 | 15,10 | 14,80 | 15,00 | 0,84% | 3.750,00 |
| 12.12.2025 | 15,13 | 15,13 | 14,78 | 14,88 | -1,65% | - |
| 11.12.2025 | 14,93 | 15,30 | 14,80 | 15,13 | 1,51% | - |
| 10.12.2025 | 14,80 | 14,95 | 14,75 | 14,90 | 0,85% | - |
| 09.12.2025 | 14,83 | 14,88 | 14,65 | 14,78 | -0,51% | - |
| 08.12.2025 | 14,88 | 15,00 | 14,80 | 14,85 | 0,34% | - |
| 05.12.2025 | 14,45 | 14,93 | 14,38 | 14,80 | 2,78% | 29.908,00 |
| 04.12.2025 | 15,13 | 15,50 | 14,33 | 14,40 | -4,79% | 1.176,00 |
| 03.12.2025 | 15,33 | 15,73 | 15,08 | 15,13 | -0,49% | - |