11,300€
-0,66%
Echtzeit-Aktienkurs GEFRAN SPA EO 1
Bid:
Ask:
Aktienkurse zur GEFRAN SPA EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 11,48 | 11,48 | 11,23 | 11,28 | -0,88% | - |
| 15.10.2026 | 11,40 | 11,45 | 11,33 | 11,38 | -1,30% | - |
| 13.10.2026 | 11,38 | 11,53 | 11,35 | 11,53 | 1,32% | - |
| 12.10.2026 | 11,43 | 11,48 | 11,33 | 11,38 | 0,00% | - |
| 09.10.2026 | 11,63 | 11,68 | 11,38 | 11,38 | -1,73% | - |
| 08.10.2026 | 11,80 | 11,80 | 11,43 | 11,58 | -2,53% | - |
| 07.10.2026 | 11,65 | 11,90 | 11,63 | 11,88 | 0,85% | - |
| 06.10.2026 | 12,05 | 12,10 | 11,75 | 11,78 | -1,46% | - |
| 05.10.2026 | 11,90 | 12,15 | 11,83 | 11,95 | 0,63% | - |
| 02.10.2026 | 11,78 | 11,90 | 11,78 | 11,88 | 1,06% | - |
| 01.10.2026 | 11,80 | 12,00 | 11,60 | 11,75 | -0,42% | - |
| 30.09.2026 | 12,05 | 12,10 | 11,73 | 11,80 | -2,88% | - |
| 29.09.2026 | 11,88 | 12,15 | 11,75 | 12,15 | 5,88% | - |
| 28.09.2026 | 11,50 | 11,50 | 11,48 | 11,48 | -0,65% | - |
| 25.09.2026 | 11,78 | 11,80 | 11,38 | 11,55 | -1,91% | - |
| 24.09.2026 | 12,20 | 12,35 | 11,48 | 11,78 | -4,07% | - |
| 23.09.2026 | 12,38 | 12,38 | 12,28 | 12,28 | -0,61% | - |
| 22.09.2026 | 12,35 | 12,35 | 12,33 | 12,35 | 0,20% | - |
| 21.09.2026 | 12,43 | 12,45 | 12,23 | 12,33 | 1,23% | - |
| 18.09.2026 | 12,23 | 12,23 | 12,18 | 12,18 | -1,22% | - |
| 17.09.2026 | 12,50 | 12,55 | 12,33 | 12,33 | -0,60% | - |
| 16.09.2026 | 12,20 | 12,50 | 12,03 | 12,40 | 3,98% | - |
| 15.09.2026 | 11,95 | 11,95 | 11,93 | 11,93 | 0,63% | - |
| 14.09.2026 | 11,85 | 11,85 | 11,83 | 11,85 | -2,47% | - |
| 11.09.2026 | 12,15 | 12,15 | 12,10 | 12,15 | 0,62% | - |
| 10.09.2026 | 12,15 | 12,18 | 11,95 | 12,08 | 3,87% | - |
| 09.09.2026 | 11,68 | 11,68 | 11,63 | 11,63 | -1,27% | - |
| 08.09.2026 | 11,78 | 11,85 | 11,73 | 11,78 | -0,84% | - |
| 07.09.2026 | 11,83 | 12,00 | 11,78 | 11,88 | 0,42% | - |
| 04.09.2026 | 12,03 | 12,18 | 11,83 | 11,83 | 0,21% | - |
| 03.09.2026 | 11,80 | 11,83 | 11,80 | 11,80 | -2,28% | - |
| 02.09.2026 | 12,03 | 12,08 | 12,03 | 12,08 | -2,82% | - |
| 01.09.2026 | 12,48 | 12,48 | 12,43 | 12,43 | -0,80% | - |
| 31.08.2026 | 12,05 | 12,78 | 12,03 | 12,53 | 2,87% | - |
| 28.08.2026 | 12,08 | 12,38 | 11,80 | 12,18 | -2,60% | - |
| 27.08.2026 | 11,43 | 12,90 | 11,25 | 12,50 | 9,89% | - |
| 26.08.2026 | 11,30 | 11,38 | 11,28 | 11,38 | 0,66% | - |
| 25.08.2026 | 11,33 | 11,43 | 11,18 | 11,30 | 0,44% | - |
| 24.08.2026 | 10,88 | 11,33 | 10,88 | 11,25 | 2,04% | - |
| 21.08.2026 | 11,03 | 11,05 | 11,03 | 11,03 | -0,23% | - |
| 20.08.2026 | 11,03 | 11,05 | 11,03 | 11,05 | -0,23% | - |
| 19.08.2026 | 11,08 | 11,10 | 11,03 | 11,08 | -0,45% | - |
| 18.08.2026 | 11,10 | 11,13 | 11,10 | 11,13 | -0,67% | - |
| 17.08.2026 | 11,25 | 11,28 | 11,08 | 11,20 | -0,22% | - |
| 14.08.2026 | 11,38 | 11,43 | 11,18 | 11,23 | -0,44% | - |
| 13.08.2026 | 11,30 | 11,40 | 11,20 | 11,28 | -0,66% | - |
| 12.08.2026 | 11,33 | 11,35 | 11,33 | 11,35 | 0,00% | - |
| 11.08.2026 | 11,35 | 11,43 | 11,18 | 11,35 | 0,22% | - |
| 10.08.2026 | 11,55 | 11,55 | 11,25 | 11,33 | -0,66% | - |
| 07.08.2026 | 11,48 | 11,55 | 11,25 | 11,40 | -0,65% | - |
| 06.08.2026 | 11,23 | 11,58 | 11,08 | 11,48 | 1,10% | - |
| 05.08.2026 | 11,40 | 11,40 | 11,35 | 11,35 | 0,67% | - |
| 04.08.2026 | 11,20 | 11,28 | 11,00 | 11,28 | 2,50% | - |
| 03.08.2026 | 10,98 | 11,00 | 10,98 | 11,00 | 1,15% | - |
| 31.07.2026 | 10,88 | 10,98 | 10,75 | 10,88 | 0,46% | - |
| 30.07.2026 | 10,80 | 11,05 | 10,73 | 10,83 | -1,14% | - |
| 29.07.2026 | 10,85 | 11,10 | 10,83 | 10,95 | 0,46% | - |
| 28.07.2026 | 10,98 | 11,05 | 10,83 | 10,90 | -2,68% | - |
| 27.07.2026 | 11,20 | 11,23 | 11,18 | 11,20 | 1,59% | - |
| 24.07.2026 | 11,10 | 11,10 | 10,85 | 11,03 | -0,45% | - |
| 23.07.2026 | 10,95 | 11,08 | 10,93 | 11,08 | 0,23% | - |
| 22.07.2026 | 11,08 | 11,10 | 11,00 | 11,05 | 0,68% | - |
| 21.07.2026 | 11,00 | 11,00 | 10,95 | 10,98 | -0,23% | - |
| 20.07.2026 | 11,03 | 11,03 | 10,98 | 11,00 | -0,68% | - |
| 17.07.2026 | 10,95 | 11,10 | 10,90 | 11,08 | 0,00% | - |
| 16.07.2026 | 11,08 | 11,10 | 10,95 | 11,08 | 0,23% | - |
| 15.07.2026 | 10,98 | 11,08 | 10,93 | 11,05 | 1,84% | - |
| 14.07.2026 | 10,98 | 10,98 | 10,85 | 10,85 | -1,36% | - |
| 13.07.2026 | 10,93 | 11,05 | 10,78 | 11,00 | -0,68% | - |
| 10.07.2026 | 11,18 | 11,23 | 11,03 | 11,08 | -0,67% | - |
| 09.07.2026 | 11,35 | 11,35 | 11,10 | 11,15 | 2,53% | - |
| 08.07.2026 | 10,93 | 10,93 | 10,88 | 10,88 | -0,23% | - |
| 07.07.2026 | 10,90 | 10,95 | 10,90 | 10,90 | -0,68% | - |
| 06.07.2026 | 11,13 | 11,15 | 10,75 | 10,98 | -1,35% | 91,00 |
| 03.07.2026 | 10,98 | 11,15 | 10,73 | 11,13 | 2,06% | - |
| 02.07.2026 | 10,68 | 11,18 | 10,63 | 10,90 | 3,07% | - |
| 30.06.2026 | 10,75 | 10,75 | 10,55 | 10,58 | -0,47% | - |
| 29.06.2026 | 10,73 | 10,75 | 10,60 | 10,63 | -0,23% | - |
| 26.06.2026 | 10,50 | 10,75 | 10,45 | 10,65 | 1,43% | - |
| 25.06.2026 | 10,48 | 10,60 | 10,48 | 10,50 | 0,72% | - |
| 24.06.2026 | 10,45 | 10,58 | 10,40 | 10,43 | -0,71% | - |
| 23.06.2026 | 10,35 | 10,60 | 10,30 | 10,50 | 0,00% | - |
| 22.06.2026 | 10,60 | 10,73 | 10,45 | 10,50 | -0,94% | - |
| 19.06.2026 | 10,48 | 10,65 | 10,43 | 10,60 | 0,95% | - |
| 18.06.2026 | 10,63 | 10,70 | 10,45 | 10,50 | -1,41% | - |
| 17.06.2026 | 10,65 | 10,70 | 10,65 | 10,65 | -0,23% | - |
| 16.06.2026 | 10,75 | 10,88 | 10,65 | 10,68 | -0,93% | - |
| 15.06.2026 | 11,08 | 11,08 | 10,73 | 10,78 | 0,47% | - |
| 12.06.2026 | 11,08 | 11,10 | 10,65 | 10,73 | -0,92% | - |
| 11.06.2026 | 10,80 | 10,95 | 10,75 | 10,83 | -1,14% | - |
| 10.06.2026 | 10,90 | 10,95 | 10,90 | 10,95 | 1,39% | - |
| 08.06.2026 | 10,75 | 10,85 | 10,73 | 10,80 | -0,92% | - |
| 04.06.2026 | 11,00 | 11,05 | 10,73 | 10,90 | -1,13% | - |
| 03.06.2026 | 11,13 | 11,25 | 10,93 | 11,03 | -3,08% | - |
| 02.06.2026 | 11,33 | 11,38 | 11,33 | 11,38 | 0,44% | - |
| 01.06.2026 | 11,30 | 11,43 | 11,10 | 11,33 | 0,00% | - |
| 29.05.2026 | 11,33 | 11,33 | 11,28 | 11,33 | 4,38% | - |
| 28.05.2026 | 10,85 | 10,85 | 10,80 | 10,85 | -8,05% | - |
| 29.04.2026 | 11,63 | 11,80 | 11,58 | 11,80 | 2,16% | - |
| 28.04.2026 | 11,58 | 11,65 | 11,48 | 11,55 | -0,22% | - |