99,175€
1,56%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 97,53 | 99,88 | 97,43 | 99,03 | 1,41% | - |
| 02.05.2024 | 95,63 | 97,78 | 95,35 | 97,65 | 2,22% | - |
| 30.04.2024 | 95,83 | 96,35 | 95,28 | 95,53 | -0,31% | - |
| 29.04.2024 | 95,28 | 96,48 | 95,28 | 95,83 | 0,58% | - |
| 26.04.2024 | 93,88 | 96,20 | 93,80 | 95,28 | 1,01% | - |
| 25.04.2024 | 93,73 | 94,33 | 92,05 | 94,33 | 0,75% | - |
| 24.04.2024 | 95,20 | 95,65 | 93,50 | 93,63 | -1,76% | - |
| 23.04.2024 | 94,68 | 95,38 | 94,68 | 95,30 | 0,66% | - |
| 22.04.2024 | 93,35 | 95,05 | 93,35 | 94,68 | 1,91% | - |
| 19.04.2024 | 92,18 | 93,30 | 90,95 | 92,90 | 0,79% | - |
| 18.04.2024 | 91,35 | 92,93 | 91,35 | 92,18 | 0,90% | - |
| 17.04.2024 | 90,88 | 91,90 | 90,10 | 91,35 | 0,52% | - |
| 16.04.2024 | 91,00 | 91,23 | 90,10 | 90,88 | -0,03% | - |
| 15.04.2024 | 92,03 | 93,28 | 90,90 | 90,90 | -1,12% | - |
| 12.04.2024 | 92,85 | 93,48 | 91,88 | 91,93 | -1,00% | - |
| 11.04.2024 | 92,60 | 93,50 | 91,83 | 92,85 | 0,38% | - |
| 10.04.2024 | 94,45 | 95,60 | 92,05 | 92,50 | -2,17% | - |
| 09.04.2024 | 94,08 | 94,95 | 93,58 | 94,55 | 0,50% | - |
| 08.04.2024 | 93,65 | 94,35 | 93,33 | 94,08 | 0,45% | - |
| 05.04.2024 | 92,80 | 93,83 | 92,70 | 93,65 | 0,92% | - |
| 04.04.2024 | 93,48 | 94,83 | 92,75 | 92,80 | -0,78% | - |
| 03.04.2024 | 94,13 | 94,28 | 92,88 | 93,53 | -0,87% | - |
| 02.04.2024 | 94,80 | 94,90 | 93,90 | 94,35 | -0,47% | - |
| 28.03.2024 | 94,58 | 95,18 | 93,65 | 94,80 | 0,45% | - |
| 27.03.2024 | 93,65 | 94,53 | 93,28 | 94,38 | 0,77% | - |
| 26.03.2024 | 93,85 | 94,10 | 92,43 | 93,65 | -0,21% | 20,00 |
| 25.03.2024 | 92,85 | 94,78 | 92,73 | 93,85 | 1,08% | 20,00 |
| 22.03.2024 | 93,00 | 93,98 | 92,58 | 92,85 | -0,16% | - |
| 21.03.2024 | 92,73 | 93,53 | 92,20 | 93,00 | 0,65% | - |
| 20.03.2024 | 90,70 | 92,43 | 90,20 | 92,40 | 1,87% | - |
| 19.03.2024 | 91,15 | 91,63 | 90,55 | 90,70 | -0,49% | - |
| 18.03.2024 | 91,30 | 91,78 | 89,18 | 91,15 | -0,05% | - |
| 15.03.2024 | 90,35 | 91,83 | 89,88 | 91,20 | 0,94% | 10,00 |
| 14.03.2024 | 91,08 | 91,68 | 90,00 | 90,35 | -0,80% | - |
| 13.03.2024 | 90,85 | 91,33 | 89,63 | 91,08 | 0,11% | - |
| 12.03.2024 | 92,68 | 93,23 | 90,63 | 90,98 | -1,83% | - |
| 11.03.2024 | 92,80 | 93,78 | 91,83 | 92,68 | -0,30% | - |
| 08.03.2024 | 89,25 | 93,38 | 88,88 | 92,95 | 4,15% | 290,00 |
| 07.03.2024 | 88,50 | 90,23 | 87,38 | 89,25 | 0,73% | - |
| 06.03.2024 | 87,50 | 89,08 | 87,48 | 88,60 | 1,14% | - |
| 05.03.2024 | 87,48 | 88,53 | 87,03 | 87,60 | -0,09% | - |
| 04.03.2024 | 87,83 | 90,48 | 86,43 | 87,68 | -2,18% | - |
| 01.03.2024 | 89,68 | 90,03 | 88,80 | 89,63 | -0,06% | - |
| 29.02.2024 | 89,93 | 91,28 | 89,15 | 89,68 | -0,17% | - |
| 28.02.2024 | 91,90 | 92,08 | 88,78 | 89,83 | -2,42% | - |
| 27.02.2024 | 92,28 | 92,83 | 91,75 | 92,05 | -0,24% | - |
| 26.02.2024 | 93,80 | 94,23 | 92,18 | 92,28 | -1,49% | - |
| 23.02.2024 | 93,75 | 94,13 | 92,93 | 93,68 | -0,37% | - |
| 22.02.2024 | 94,05 | 94,80 | 93,33 | 94,03 | 0,00% | 2,00 |
| 21.02.2024 | 93,53 | 94,68 | 93,03 | 94,03 | 0,53% | - |
| 20.02.2024 | 94,03 | 94,28 | 93,28 | 93,53 | -0,53% | - |
| 19.02.2024 | 93,40 | 94,10 | 92,68 | 94,03 | 0,67% | - |
| 16.02.2024 | 94,30 | 95,18 | 93,40 | 93,40 | -1,06% | - |
| 15.02.2024 | 96,10 | 96,40 | 90,43 | 94,40 | -1,87% | 200,00 |
| 14.02.2024 | 95,43 | 96,63 | 95,20 | 96,20 | 0,81% | 100,00 |
| 13.02.2024 | 97,93 | 98,65 | 95,08 | 95,43 | -2,45% | - |
| 12.02.2024 | 97,05 | 98,78 | 96,95 | 97,83 | 0,90% | - |
| 09.02.2024 | 99,13 | 99,68 | 96,53 | 96,95 | -2,19% | - |
| 08.02.2024 | 99,75 | 100,25 | 99,08 | 99,13 | -0,63% | - |
| 07.02.2024 | 100,10 | 100,65 | 99,23 | 99,75 | -0,35% | - |
| 06.02.2024 | 100,15 | 100,75 | 99,08 | 100,10 | 0,05% | - |
| 05.02.2024 | 99,55 | 100,65 | 99,20 | 100,05 | 0,38% | - |
| 02.02.2024 | 99,93 | 101,55 | 99,23 | 99,68 | -0,72% | - |
| 01.02.2024 | 102,40 | 102,80 | 98,93 | 100,40 | -2,19% | - |
| 31.01.2024 | 103,35 | 103,75 | 102,65 | 102,65 | -0,63% | - |
| 30.01.2024 | 104,95 | 105,45 | 103,05 | 103,30 | -1,57% | - |
| 29.01.2024 | 104,15 | 105,00 | 102,35 | 104,95 | 0,57% | - |
| 26.01.2024 | 104,00 | 104,85 | 102,85 | 104,35 | 0,34% | - |
| 25.01.2024 | 104,25 | 104,60 | 102,05 | 104,00 | -0,53% | - |
| 24.01.2024 | 103,85 | 105,45 | 102,60 | 104,55 | 0,58% | - |
| 23.01.2024 | 103,80 | 104,35 | 102,95 | 103,95 | 0,14% | - |
| 22.01.2024 | 103,90 | 104,85 | 103,35 | 103,80 | 0,29% | - |
| 19.01.2024 | 103,90 | 104,25 | 102,45 | 103,50 | -0,48% | - |
| 18.01.2024 | 103,75 | 104,55 | 102,65 | 104,00 | 0,24% | - |
| 17.01.2024 | 105,05 | 105,05 | 102,05 | 103,75 | -1,33% | - |
| 16.01.2024 | 106,25 | 106,35 | 104,65 | 105,15 | -1,59% | 140,00 |
| 15.01.2024 | 105,85 | 107,10 | 105,15 | 106,85 | 1,09% | 30,00 |
| 12.01.2024 | 105,80 | 107,80 | 105,40 | 105,70 | 0,00% | - |
| 11.01.2024 | 106,55 | 107,35 | 104,75 | 105,70 | -0,80% | - |
| 10.01.2024 | 104,85 | 107,15 | 104,45 | 106,55 | 1,62% | - |
| 09.01.2024 | 106,75 | 106,90 | 104,65 | 104,85 | -1,92% | - |
| 08.01.2024 | 108,65 | 108,65 | 104,60 | 106,90 | -1,61% | - |
| 05.01.2024 | 108,80 | 109,30 | 107,55 | 108,65 | -0,14% | - |
| 04.01.2024 | 109,00 | 110,40 | 108,80 | 108,80 | -0,18% | - |
| 03.01.2024 | 109,60 | 110,60 | 108,70 | 109,00 | -0,64% | - |
| 02.01.2024 | 110,95 | 111,25 | 109,60 | 109,70 | -1,13% | - |
| 29.12.2023 | 111,25 | 111,70 | 110,85 | 110,95 | -0,27% | - |
| 28.12.2023 | 111,90 | 112,15 | 111,10 | 111,25 | -0,40% | - |
| 27.12.2023 | 110,70 | 111,85 | 110,35 | 111,70 | 1,36% | - |
| 22.12.2023 | 109,90 | 110,50 | 109,30 | 110,20 | 0,27% | - |
| 21.12.2023 | 110,15 | 110,90 | 109,45 | 109,90 | -0,23% | - |
| 20.12.2023 | 110,35 | 111,55 | 109,85 | 110,15 | -0,09% | - |
| 19.12.2023 | 109,80 | 111,10 | 109,70 | 110,25 | 0,50% | - |
| 18.12.2023 | 109,30 | 110,25 | 108,40 | 109,70 | 0,37% | - |
| 15.12.2023 | 111,30 | 112,80 | 109,30 | 109,30 | -1,44% | - |
| 14.12.2023 | 108,75 | 112,75 | 108,75 | 110,90 | 1,98% | 2,00 |
| 13.12.2023 | 107,05 | 108,85 | 106,90 | 108,75 | 1,40% | - |
| 12.12.2023 | 108,45 | 109,20 | 106,80 | 107,25 | -0,97% | - |
| 11.12.2023 | 107,25 | 108,50 | 107,00 | 108,30 | 1,07% | - |
| 08.12.2023 | 107,75 | 108,00 | 106,40 | 107,15 | -0,46% | - |