18,950€
-2,32%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 19,50 | 19,50 | 19,30 | 19,35 | -0,26% | 800,00 |
| 29.04.2024 | 19,50 | 19,50 | 19,40 | 19,40 | 2,37% | 392,00 |
| 26.04.2024 | 18,80 | 19,10 | 18,80 | 18,95 | 1,07% | 716,00 |
| 25.04.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,27% | - |
| 24.04.2024 | 18,60 | 19,30 | 18,60 | 18,70 | -0,27% | 510,00 |
| 23.04.2024 | 17,90 | 18,75 | 17,90 | 18,75 | 5,04% | 400,00 |
| 22.04.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,28% | 20,00 |
| 19.04.2024 | 17,65 | 17,90 | 17,65 | 17,90 | 0,00% | 295,00 |
| 18.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,28% | - |
| 17.04.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,83% | - |
| 16.04.2024 | 17,75 | 18,00 | 17,75 | 18,00 | 0,00% | 200,00 |
| 15.04.2024 | 17,90 | 18,15 | 17,90 | 18,00 | -1,37% | 750,00 |
| 12.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | - |
| 11.04.2024 | 17,50 | 18,20 | 17,50 | 18,20 | 3,70% | 100,00 |
| 10.04.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 09.04.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,13% | - |
| 08.04.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,57% | - |
| 05.04.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,12% | - |
| 04.04.2024 | 17,75 | 17,90 | 17,75 | 17,85 | 0,56% | 450,00 |
| 03.04.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | 450,00 |
| 02.04.2024 | 17,65 | 17,75 | 17,65 | 17,75 | 2,01% | 341,00 |
| 28.03.2024 | 17,15 | 17,40 | 17,15 | 17,40 | 2,96% | 550,00 |
| 27.03.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -1,46% | 400,00 |
| 26.03.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 1,18% | 500,00 |
| 25.03.2024 | 17,10 | 17,10 | 16,95 | 16,95 | -1,74% | 292,00 |
| 22.03.2024 | 16,75 | 17,25 | 16,75 | 17,25 | 1,77% | 200,00 |
| 21.03.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,30% | - |
| 20.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,29% | - |
| 19.03.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -1,17% | - |
| 18.03.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 2,69% | - |
| 15.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,05% | - |
| 14.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -1,16% | - |
| 13.03.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -1,15% | - |
| 12.03.2024 | 17,15 | 17,45 | 17,15 | 17,45 | 3,25% | 156,00 |
| 11.03.2024 | 17,10 | 17,10 | 16,90 | 16,90 | -0,88% | 90,00 |
| 08.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,89% | - |
| 07.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | - |
| 06.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,59% | - |
| 05.03.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -0,59% | - |
| 04.03.2024 | 17,25 | 17,25 | 17,05 | 17,05 | -2,57% | 70,00 |
| 01.03.2024 | 17,05 | 17,50 | 17,05 | 17,50 | 2,94% | 478,00 |
| 29.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 28.02.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 27.02.2024 | 17,15 | 17,15 | 17,00 | 17,00 | -1,16% | 19,00 |
| 26.02.2024 | 16,95 | 17,20 | 16,95 | 17,20 | 0,29% | 400,00 |
| 23.02.2024 | 16,45 | 17,15 | 16,45 | 17,15 | 4,57% | 800,00 |
| 22.02.2024 | 16,60 | 16,60 | 16,30 | 16,40 | -0,61% | 5.080,00 |
| 21.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | - |
| 20.02.2024 | 16,60 | 16,60 | 16,55 | 16,55 | -0,90% | 157,00 |
| 19.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 16.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 15.02.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -1,48% | 108,00 |
| 14.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | - |
| 13.02.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,76% | - |
| 12.02.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 1,19% | 100,00 |
| 09.02.2024 | 16,80 | 16,85 | 16,80 | 16,85 | 1,51% | 60,00 |
| 08.02.2024 | 16,85 | 16,85 | 16,60 | 16,60 | -0,30% | 218,00 |
| 07.02.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,91% | - |
| 06.02.2024 | 16,95 | 16,95 | 16,50 | 16,50 | -2,08% | 300,00 |
| 05.02.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,88% | - |
| 02.02.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 2,41% | 6,00 |
| 01.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,06% | - |
| 31.01.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -0,29% | - |
| 30.01.2024 | 17,20 | 17,20 | 16,90 | 17,00 | -1,73% | 300,00 |
| 29.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,42% | - |
| 26.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,00% | - |
| 25.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,85% | - |
| 24.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,85% | - |
| 23.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,68% | 250,00 |
| 22.01.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 1,42% | - |
| 19.01.2024 | 17,95 | 18,00 | 17,60 | 17,60 | 0,28% | 1.769,00 |
| 18.01.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 3,85% | - |
| 17.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 16.01.2024 | 17,95 | 17,95 | 16,85 | 16,85 | -7,92% | 100,00 |
| 15.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | - |
| 12.01.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,27% | - |
| 11.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | - |
| 10.01.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,82% | - |
| 09.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | - |
| 08.01.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,28% | - |
| 05.01.2024 | 18,20 | 18,20 | 18,10 | 18,10 | -2,69% | 75,00 |
| 04.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,92% | - |
| 03.01.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -0,27% | - |
| 02.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | - |
| 29.12.2023 | 18,25 | 18,25 | 18,25 | 18,25 | -0,27% | 101,00 |
| 28.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | - |
| 27.12.2023 | 18,35 | 18,35 | 18,35 | 18,35 | 0,55% | - |
| 22.12.2023 | 18,25 | 18,25 | 18,25 | 18,25 | 1,11% | - |
| 21.12.2023 | 18,05 | 18,05 | 18,05 | 18,05 | -0,28% | - |
| 20.12.2023 | 18,20 | 18,20 | 18,10 | 18,10 | -0,82% | 135,00 |
| 19.12.2023 | 18,20 | 18,35 | 18,20 | 18,25 | 0,27% | 1.040,00 |
| 18.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | 20,00 |
| 15.12.2023 | 18,30 | 18,30 | 18,25 | 18,25 | 0,83% | 281,00 |
| 14.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 13.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 12.12.2023 | 18,10 | 18,10 | 17,90 | 17,90 | -1,38% | 310,00 |
| 11.12.2023 | 18,45 | 18,45 | 18,15 | 18,15 | 1,97% | 200,00 |
| 08.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 07.12.2023 | 17,70 | 18,00 | 17,70 | 18,00 | 0,00% | 400,00 |
| 06.12.2023 | 18,40 | 18,40 | 18,00 | 18,00 | -2,17% | 200,00 |