17,850€
-0,28%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,95 | 17,95 | 17,80 | 17,80 | -0,56% | 1.070,00 |
| 18.04.2024 | 17,85 | 17,95 | 17,85 | 17,90 | -0,56% | 3.343,00 |
| 17.04.2024 | 18,05 | 18,10 | 17,85 | 18,00 | -0,28% | 3.535,00 |
| 16.04.2024 | 17,85 | 18,05 | 17,85 | 18,05 | 0,84% | 3.583,00 |
| 15.04.2024 | 18,00 | 18,20 | 17,80 | 17,90 | -0,56% | 12.142,00 |
| 12.04.2024 | 18,30 | 18,40 | 18,00 | 18,00 | -0,55% | 8.160,00 |
| 11.04.2024 | 17,95 | 18,60 | 17,45 | 18,10 | 4,02% | 14.673,00 |
| 10.04.2024 | 17,55 | 17,60 | 17,40 | 17,40 | -0,85% | 4.872,00 |
| 09.04.2024 | 17,75 | 17,75 | 17,50 | 17,55 | -1,40% | 727,00 |
| 08.04.2024 | 17,70 | 17,80 | 17,55 | 17,80 | -0,84% | 1.638,00 |
| 05.04.2024 | 17,70 | 17,95 | 17,70 | 17,95 | 1,70% | 1.161,00 |
| 04.04.2024 | 17,85 | 17,90 | 17,65 | 17,65 | -0,28% | 2.090,00 |
| 03.04.2024 | 17,80 | 18,05 | 17,65 | 17,70 | -0,84% | 7.913,00 |
| 02.04.2024 | 17,65 | 17,85 | 17,65 | 17,85 | 0,00% | 6.621,00 |
| 28.03.2024 | 17,20 | 17,85 | 17,10 | 17,85 | 2,59% | 8.129,00 |
| 27.03.2024 | 17,00 | 17,40 | 16,75 | 17,40 | 1,16% | 4.257,00 |
| 26.03.2024 | 17,20 | 17,25 | 17,00 | 17,20 | 0,58% | 3.475,00 |
| 25.03.2024 | 17,00 | 17,20 | 16,80 | 17,10 | -0,58% | 6.389,00 |
| 22.03.2024 | 16,75 | 17,35 | 16,65 | 17,20 | 2,99% | 1.099,00 |
| 21.03.2024 | 17,00 | 17,00 | 16,60 | 16,70 | 0,00% | 2.896,00 |
| 20.03.2024 | 17,00 | 17,00 | 16,70 | 16,70 | -1,47% | 2.752,00 |
| 19.03.2024 | 17,00 | 17,05 | 16,95 | 16,95 | 0,30% | 1.238,00 |
| 18.03.2024 | 17,10 | 17,45 | 16,90 | 16,90 | -1,46% | 3.880,00 |
| 15.03.2024 | 16,70 | 17,20 | 16,70 | 17,15 | 1,18% | 2.285,00 |
| 14.03.2024 | 17,05 | 17,05 | 16,80 | 16,95 | -1,17% | 1.826,00 |
| 13.03.2024 | 17,25 | 17,25 | 17,15 | 17,15 | -1,44% | 335,00 |
| 12.03.2024 | 17,50 | 17,50 | 17,15 | 17,40 | 1,75% | 1.712,00 |
| 11.03.2024 | 17,25 | 17,25 | 17,00 | 17,10 | 0,59% | 667,00 |
| 08.03.2024 | 17,35 | 17,45 | 16,85 | 17,00 | 0,29% | 2.733,00 |
| 07.03.2024 | 17,05 | 17,05 | 16,90 | 16,95 | -1,74% | 895,00 |
| 06.03.2024 | 17,10 | 17,25 | 16,90 | 17,25 | 1,77% | 1.913,00 |
| 05.03.2024 | 17,10 | 17,40 | 16,95 | 16,95 | -0,29% | 1.910,00 |
| 04.03.2024 | 17,10 | 17,45 | 17,00 | 17,00 | -1,73% | 6.290,00 |
| 01.03.2024 | 17,40 | 17,40 | 17,00 | 17,30 | 2,37% | 3.986,00 |
| 29.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,29% | 15,00 |
| 28.02.2024 | 17,20 | 17,20 | 16,95 | 16,95 | -0,29% | 909,00 |
| 27.02.2024 | 17,10 | 17,20 | 17,00 | 17,00 | -1,16% | 1.883,00 |
| 26.02.2024 | 17,10 | 17,20 | 17,05 | 17,20 | 0,00% | 554,00 |
| 23.02.2024 | 16,50 | 17,20 | 16,50 | 17,20 | 4,24% | 5.241,00 |
| 22.02.2024 | 16,55 | 17,20 | 16,30 | 16,50 | -0,30% | 7.660,00 |
| 21.02.2024 | 16,65 | 16,65 | 16,25 | 16,55 | 0,30% | 1.181,00 |
| 20.02.2024 | 16,55 | 16,55 | 16,35 | 16,50 | -1,79% | 2.977,00 |
| 19.02.2024 | 16,65 | 16,80 | 16,55 | 16,80 | -1,47% | 2.438,00 |
| 16.02.2024 | 16,85 | 17,05 | 16,80 | 17,05 | 2,10% | 782,00 |
| 15.02.2024 | 16,70 | 16,70 | 16,55 | 16,70 | 0,91% | 1.843,00 |
| 14.02.2024 | 16,80 | 16,85 | 16,55 | 16,55 | -1,78% | 2.239,00 |
| 13.02.2024 | 16,70 | 16,90 | 16,70 | 16,85 | 0,30% | 2.361,00 |
| 12.02.2024 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | 357,00 |
| 09.02.2024 | 16,85 | 17,10 | 16,80 | 16,90 | 0,30% | 3.342,00 |
| 08.02.2024 | 17,10 | 17,10 | 16,80 | 16,85 | -1,46% | 2.883,00 |
| 07.02.2024 | 16,75 | 17,10 | 16,70 | 17,10 | 3,01% | 3.733,00 |
| 06.02.2024 | 17,00 | 17,00 | 16,60 | 16,60 | -1,48% | 2.737,00 |
| 05.02.2024 | 16,90 | 16,95 | 16,80 | 16,85 | -0,59% | 1.438,00 |
| 02.02.2024 | 16,90 | 16,95 | 16,75 | 16,95 | 0,00% | 4.047,00 |
| 01.02.2024 | 16,95 | 16,95 | 16,90 | 16,95 | 2,42% | 315,00 |
| 31.01.2024 | 17,20 | 17,20 | 16,55 | 16,55 | -4,06% | 5.476,00 |
| 30.01.2024 | 17,35 | 17,35 | 16,90 | 17,25 | 0,58% | 4.377,00 |
| 29.01.2024 | 17,40 | 17,40 | 17,15 | 17,15 | -2,83% | 2.102,00 |
| 26.01.2024 | 17,60 | 17,65 | 17,30 | 17,65 | 0,86% | 1.498,00 |
| 25.01.2024 | 17,45 | 17,70 | 17,45 | 17,50 | -2,78% | 1.291,00 |
| 24.01.2024 | 17,80 | 18,00 | 17,60 | 18,00 | 1,41% | 3.009,00 |
| 23.01.2024 | 17,10 | 17,75 | 17,10 | 17,75 | -0,28% | 2.158,00 |
| 22.01.2024 | 18,05 | 18,05 | 17,70 | 17,80 | 0,28% | 1.780,00 |
| 19.01.2024 | 18,00 | 18,00 | 17,25 | 17,75 | -2,47% | 2.590,00 |
| 18.01.2024 | 17,85 | 18,20 | 17,85 | 18,20 | 1,68% | 1.111,00 |
| 17.01.2024 | 17,05 | 17,90 | 16,60 | 17,90 | 4,68% | 3.275,00 |
| 16.01.2024 | 17,95 | 18,00 | 16,50 | 17,10 | -5,52% | 16.157,00 |
| 15.01.2024 | 18,20 | 18,55 | 18,00 | 18,10 | -1,63% | 4.146,00 |
| 12.01.2024 | 18,20 | 18,40 | 18,05 | 18,40 | 1,94% | 3.207,00 |
| 11.01.2024 | 18,20 | 18,20 | 18,05 | 18,05 | -1,63% | 1.874,00 |
| 10.01.2024 | 18,15 | 18,35 | 18,10 | 18,35 | 1,10% | 1.128,00 |
| 09.01.2024 | 18,30 | 18,30 | 18,15 | 18,15 | -1,63% | 844,00 |
| 08.01.2024 | 18,35 | 18,45 | 18,25 | 18,45 | 0,54% | 1.435,00 |
| 05.01.2024 | 18,15 | 18,40 | 18,15 | 18,35 | 0,55% | 633,00 |
| 04.01.2024 | 18,80 | 18,80 | 18,15 | 18,25 | -2,67% | 2.647,00 |
| 03.01.2024 | 18,35 | 18,75 | 18,25 | 18,75 | 1,90% | 1.731,00 |
| 02.01.2024 | 18,60 | 18,65 | 18,20 | 18,40 | -2,65% | 2.673,00 |
| 29.12.2023 | 18,35 | 18,90 | 18,15 | 18,90 | 3,00% | 2.928,00 |
| 28.12.2023 | 18,20 | 18,45 | 18,20 | 18,35 | -0,54% | 2.548,00 |
| 27.12.2023 | 18,35 | 18,45 | 18,30 | 18,45 | 1,37% | 1.398,00 |
| 22.12.2023 | 18,35 | 18,35 | 18,20 | 18,20 | -0,82% | 596,00 |
| 21.12.2023 | 18,00 | 18,35 | 18,00 | 18,35 | 1,38% | 2.960,00 |
| 20.12.2023 | 18,30 | 18,30 | 18,00 | 18,10 | -0,28% | 4.711,00 |
| 19.12.2023 | 18,30 | 18,30 | 18,15 | 18,15 | -0,82% | 2.667,00 |
| 18.12.2023 | 18,40 | 18,40 | 18,20 | 18,30 | -0,54% | 1.443,00 |
| 15.12.2023 | 18,30 | 18,40 | 18,20 | 18,40 | 0,55% | 2.214,00 |
| 14.12.2023 | 18,40 | 18,40 | 18,15 | 18,30 | -0,54% | 3.374,00 |
| 13.12.2023 | 17,75 | 18,40 | 17,60 | 18,40 | 3,95% | 3.414,00 |
| 12.12.2023 | 18,10 | 18,10 | 17,50 | 17,70 | -2,48% | 3.598,00 |
| 11.12.2023 | 18,50 | 18,50 | 17,85 | 18,15 | -0,55% | 4.315,00 |
| 08.12.2023 | 18,25 | 18,30 | 18,10 | 18,25 | 2,53% | 823,00 |
| 07.12.2023 | 17,80 | 18,20 | 17,60 | 17,80 | 0,28% | 3.432,00 |
| 06.12.2023 | 18,35 | 18,55 | 17,05 | 17,75 | -4,31% | 13.237,00 |
| 05.12.2023 | 18,45 | 18,55 | 18,35 | 18,55 | 0,82% | 912,00 |
| 04.12.2023 | 18,55 | 18,60 | 18,35 | 18,40 | -1,08% | 4.885,00 |
| 01.12.2023 | 19,00 | 19,00 | 18,60 | 18,60 | -1,85% | 718,00 |
| 30.11.2023 | 18,45 | 18,95 | 18,40 | 18,95 | 3,55% | 2.353,00 |
| 29.11.2023 | 18,45 | 18,45 | 18,20 | 18,30 | -0,81% | 1.450,00 |
| 28.11.2023 | 18,25 | 18,45 | 18,25 | 18,45 | 1,10% | 712,00 |
| 27.11.2023 | 18,25 | 18,45 | 18,25 | 18,25 | -0,54% | 1.504,00 |