18,925€
-3,20%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 19,55 | 19,73 | 18,90 | 18,93 | -3,20% | 556,00 |
| 29.04.2024 | 19,13 | 19,68 | 19,13 | 19,55 | 2,22% | 122,00 |
| 26.04.2024 | 18,80 | 19,13 | 18,80 | 19,13 | 1,19% | 82,00 |
| 25.04.2024 | 18,95 | 18,98 | 18,53 | 18,90 | 0,00% | 580,00 |
| 24.04.2024 | 18,70 | 19,33 | 18,48 | 18,90 | 0,93% | 2.090,00 |
| 23.04.2024 | 17,95 | 18,80 | 17,90 | 18,73 | 4,32% | 865,00 |
| 22.04.2024 | 17,93 | 17,98 | 17,75 | 17,95 | 0,42% | 370,00 |
| 19.04.2024 | 17,85 | 17,90 | 17,75 | 17,88 | 0,14% | - |
| 18.04.2024 | 17,98 | 18,05 | 17,85 | 17,85 | -0,70% | 580,00 |
| 17.04.2024 | 17,95 | 18,08 | 17,88 | 17,98 | 0,14% | 1.429,00 |
| 16.04.2024 | 17,88 | 18,05 | 17,83 | 17,95 | 0,42% | 2.325,00 |
| 15.04.2024 | 17,93 | 18,15 | 17,85 | 17,88 | -0,28% | 659,00 |
| 12.04.2024 | 18,30 | 18,38 | 17,88 | 17,93 | -2,05% | 930,00 |
| 11.04.2024 | 17,45 | 18,55 | 17,45 | 18,30 | 4,87% | 2.935,00 |
| 10.04.2024 | 17,65 | 17,65 | 17,40 | 17,45 | -0,99% | 285,00 |
| 09.04.2024 | 17,60 | 17,73 | 17,53 | 17,63 | 0,14% | 200,00 |
| 08.04.2024 | 17,80 | 17,83 | 17,60 | 17,60 | -1,12% | 464,00 |
| 05.04.2024 | 17,78 | 17,88 | 17,68 | 17,80 | 0,14% | - |
| 04.04.2024 | 17,85 | 17,93 | 17,73 | 17,78 | -0,42% | 20,00 |
| 03.04.2024 | 17,83 | 18,20 | 17,65 | 17,85 | 0,14% | 800,00 |
| 02.04.2024 | 17,73 | 17,85 | 17,58 | 17,83 | 0,56% | 200,00 |
| 28.03.2024 | 17,23 | 17,80 | 17,15 | 17,73 | 2,90% | 978,00 |
| 27.03.2024 | 17,15 | 17,28 | 16,90 | 17,23 | 0,44% | - |
| 26.03.2024 | 17,18 | 17,30 | 17,05 | 17,15 | -0,15% | - |
| 25.03.2024 | 17,23 | 17,65 | 16,93 | 17,18 | -0,58% | 158,00 |
| 22.03.2024 | 16,90 | 17,38 | 16,63 | 17,28 | 2,22% | 1.150,00 |
| 21.03.2024 | 17,18 | 17,18 | 16,50 | 16,90 | -1,02% | - |
| 20.03.2024 | 17,03 | 17,08 | 16,78 | 17,08 | 0,29% | 810,00 |
| 19.03.2024 | 16,98 | 17,15 | 16,88 | 17,03 | 0,29% | 400,00 |
| 18.03.2024 | 17,15 | 17,30 | 16,95 | 16,98 | -1,02% | 300,00 |
| 15.03.2024 | 16,83 | 17,18 | 16,83 | 17,15 | 1,93% | - |
| 14.03.2024 | 17,20 | 17,23 | 16,83 | 16,83 | -2,18% | - |
| 13.03.2024 | 17,28 | 17,38 | 17,03 | 17,20 | -0,58% | 100,00 |
| 12.03.2024 | 17,18 | 17,63 | 17,13 | 17,30 | 0,73% | 937,00 |
| 11.03.2024 | 17,25 | 17,30 | 16,90 | 17,18 | -0,43% | - |
| 08.03.2024 | 17,18 | 17,28 | 16,70 | 17,25 | 0,44% | - |
| 07.03.2024 | 17,05 | 17,18 | 16,95 | 17,18 | 0,73% | 400,00 |
| 06.03.2024 | 17,15 | 17,20 | 16,95 | 17,05 | -0,58% | - |
| 05.03.2024 | 17,05 | 17,45 | 17,05 | 17,15 | 0,59% | - |
| 04.03.2024 | 17,28 | 17,55 | 16,90 | 17,05 | -1,16% | 15,00 |
| 01.03.2024 | 17,13 | 17,35 | 16,85 | 17,25 | 0,73% | - |
| 29.02.2024 | 17,13 | 17,15 | 16,90 | 17,13 | 0,00% | 250,00 |
| 28.02.2024 | 17,13 | 17,28 | 17,08 | 17,13 | 0,00% | - |
| 27.02.2024 | 17,20 | 17,28 | 16,63 | 17,13 | -0,44% | - |
| 26.02.2024 | 17,05 | 17,20 | 16,98 | 17,20 | 0,88% | - |
| 23.02.2024 | 16,43 | 17,18 | 16,40 | 17,05 | 3,81% | 300,00 |
| 22.02.2024 | 16,55 | 17,10 | 16,33 | 16,43 | -0,76% | - |
| 21.02.2024 | 16,58 | 16,68 | 16,28 | 16,55 | -0,15% | 125,00 |
| 20.02.2024 | 16,65 | 16,70 | 16,43 | 16,58 | -0,45% | 800,00 |
| 19.02.2024 | 16,85 | 16,88 | 16,63 | 16,65 | -1,19% | 708,00 |
| 16.02.2024 | 16,73 | 16,95 | 16,70 | 16,85 | 0,60% | 60,00 |
| 15.02.2024 | 16,68 | 16,85 | 16,55 | 16,75 | 0,45% | 20,00 |
| 14.02.2024 | 16,93 | 16,95 | 16,60 | 16,68 | -1,48% | 1.095,00 |
| 13.02.2024 | 16,88 | 16,93 | 16,75 | 16,93 | 0,45% | 25,00 |
| 12.02.2024 | 16,93 | 16,98 | 16,83 | 16,85 | -0,44% | - |
| 09.02.2024 | 16,85 | 16,93 | 16,80 | 16,93 | 0,45% | 300,00 |
| 08.02.2024 | 16,90 | 16,98 | 16,75 | 16,85 | -0,30% | - |
| 07.02.2024 | 16,70 | 17,00 | 16,70 | 16,90 | 1,20% | 2.200,00 |
| 06.02.2024 | 16,93 | 17,03 | 16,63 | 16,70 | -1,33% | - |
| 05.02.2024 | 16,88 | 16,98 | 16,83 | 16,93 | 0,30% | 250,00 |
| 02.02.2024 | 16,88 | 16,98 | 16,85 | 16,88 | -0,30% | 339,00 |
| 01.02.2024 | 16,75 | 16,93 | 16,75 | 16,93 | 1,04% | - |
| 31.01.2024 | 17,05 | 17,33 | 16,73 | 16,75 | -1,62% | 1.040,00 |
| 30.01.2024 | 17,25 | 17,30 | 16,98 | 17,03 | -1,30% | 250,00 |
| 29.01.2024 | 17,40 | 17,45 | 17,23 | 17,25 | -1,00% | - |
| 26.01.2024 | 17,60 | 17,65 | 17,38 | 17,43 | -0,99% | 56,00 |
| 25.01.2024 | 17,70 | 17,73 | 17,48 | 17,60 | -0,56% | - |
| 24.01.2024 | 17,70 | 17,85 | 17,53 | 17,70 | 0,00% | 780,00 |
| 23.01.2024 | 17,55 | 17,83 | 17,45 | 17,70 | 0,85% | 500,00 |
| 22.01.2024 | 17,98 | 18,03 | 17,53 | 17,55 | -2,23% | - |
| 19.01.2024 | 18,08 | 18,08 | 17,20 | 17,95 | -0,69% | - |
| 18.01.2024 | 17,70 | 18,55 | 17,65 | 18,08 | 2,12% | - |
| 17.01.2024 | 17,00 | 17,93 | 16,73 | 17,70 | 3,36% | 1.425,00 |
| 16.01.2024 | 18,00 | 18,05 | 16,70 | 17,13 | -4,99% | 290,00 |
| 15.01.2024 | 18,35 | 18,53 | 18,00 | 18,03 | -1,90% | - |
| 12.01.2024 | 18,18 | 18,40 | 18,05 | 18,38 | 1,38% | - |
| 11.01.2024 | 18,23 | 18,30 | 18,08 | 18,13 | -0,55% | 100,00 |
| 10.01.2024 | 18,25 | 18,30 | 18,15 | 18,23 | -0,14% | 100,00 |
| 09.01.2024 | 18,28 | 18,38 | 18,23 | 18,25 | -0,27% | - |
| 08.01.2024 | 18,25 | 18,38 | 18,20 | 18,30 | 0,27% | 125,00 |
| 05.01.2024 | 18,05 | 18,30 | 18,05 | 18,25 | 0,83% | 850,00 |
| 04.01.2024 | 18,65 | 18,83 | 18,10 | 18,10 | -3,21% | 77,00 |
| 03.01.2024 | 18,33 | 18,75 | 18,25 | 18,70 | 2,05% | 200,00 |
| 02.01.2024 | 18,90 | 18,90 | 18,23 | 18,33 | -2,79% | 270,00 |
| 29.12.2023 | 18,28 | 19,05 | 18,20 | 18,85 | 3,15% | 220,00 |
| 28.12.2023 | 18,35 | 18,40 | 18,20 | 18,28 | -0,41% | - |
| 27.12.2023 | 18,30 | 18,40 | 18,18 | 18,35 | 0,27% | - |
| 22.12.2023 | 18,28 | 18,35 | 18,10 | 18,30 | 0,14% | - |
| 21.12.2023 | 18,10 | 18,33 | 18,08 | 18,28 | 0,97% | - |
| 20.12.2023 | 18,25 | 18,28 | 17,93 | 18,10 | -0,82% | 703,00 |
| 19.12.2023 | 18,28 | 18,35 | 18,15 | 18,25 | 0,00% | 100,00 |
| 18.12.2023 | 18,30 | 18,33 | 18,23 | 18,25 | -0,14% | - |
| 15.12.2023 | 18,30 | 18,40 | 18,20 | 18,28 | -0,14% | - |
| 14.12.2023 | 18,18 | 18,30 | 18,10 | 18,30 | 0,69% | - |
| 13.12.2023 | 17,75 | 18,20 | 17,65 | 18,18 | 2,39% | - |
| 12.12.2023 | 18,08 | 18,25 | 17,60 | 17,75 | -1,80% | 1.790,00 |
| 11.12.2023 | 18,30 | 18,55 | 17,90 | 18,08 | -0,96% | 409,00 |
| 08.12.2023 | 18,03 | 18,35 | 17,93 | 18,25 | 1,53% | 1.000,00 |
| 07.12.2023 | 17,73 | 18,13 | 17,53 | 17,98 | 1,41% | 4.150,00 |
| 06.12.2023 | 18,50 | 18,75 | 17,30 | 17,73 | -4,19% | 172,00 |