95,300€
2,64%
Echtzeit-Aktienkurs Gecina S.A.
Bid:
Ask:
Aktienkurse zur Gecina S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 94,50 | 95,90 | 94,50 | 95,45 | 2,80% | - |
| 25.04.2024 | 93,65 | 94,00 | 92,80 | 92,85 | -0,75% | - |
| 24.04.2024 | 95,35 | 95,35 | 93,50 | 93,55 | -1,53% | - |
| 23.04.2024 | 94,55 | 95,15 | 94,55 | 95,00 | 0,69% | - |
| 22.04.2024 | 93,45 | 94,35 | 93,40 | 94,35 | 1,34% | - |
| 19.04.2024 | 91,10 | 93,10 | 91,10 | 93,10 | 0,54% | - |
| 18.04.2024 | 91,80 | 92,80 | 91,80 | 92,60 | 1,15% | - |
| 17.04.2024 | 90,25 | 91,70 | 90,25 | 91,55 | 0,83% | - |
| 16.04.2024 | 90,45 | 90,85 | 90,25 | 90,80 | -1,09% | - |
| 15.04.2024 | 92,50 | 92,95 | 91,80 | 91,80 | -0,60% | - |
| 12.04.2024 | 93,00 | 93,25 | 92,30 | 92,35 | 0,00% | - |
| 11.04.2024 | 92,55 | 93,05 | 92,25 | 92,35 | -0,59% | - |
| 10.04.2024 | 94,50 | 95,15 | 92,90 | 92,90 | -1,12% | - |
| 09.04.2024 | 93,80 | 94,50 | 93,70 | 93,95 | -0,16% | - |
| 08.04.2024 | 93,45 | 94,10 | 93,45 | 94,10 | 0,59% | - |
| 05.04.2024 | 92,85 | 93,55 | 92,85 | 93,55 | -0,64% | - |
| 04.04.2024 | 93,30 | 94,15 | 93,30 | 94,15 | 0,59% | - |
| 03.04.2024 | 93,80 | 94,00 | 93,50 | 93,60 | -0,43% | 80,00 |
| 02.04.2024 | 94,55 | 94,55 | 93,95 | 94,00 | -1,16% | - |
| 28.03.2024 | 94,30 | 95,10 | 94,15 | 95,10 | 1,01% | - |
| 27.03.2024 | 93,60 | 94,15 | 93,55 | 94,15 | 0,80% | - |
| 26.03.2024 | 93,95 | 93,95 | 92,60 | 93,40 | -0,53% | - |
| 25.03.2024 | 94,65 | 94,65 | 93,10 | 93,90 | 1,08% | - |
| 22.03.2024 | 92,60 | 93,75 | 92,60 | 92,90 | -0,32% | - |
| 21.03.2024 | 92,60 | 93,20 | 92,60 | 93,20 | 1,69% | - |
| 20.03.2024 | 90,40 | 91,65 | 90,40 | 91,65 | 0,66% | - |
| 19.03.2024 | 90,95 | 91,40 | 90,90 | 91,05 | -0,27% | - |
| 18.03.2024 | 90,00 | 91,35 | 88,15 | 91,30 | 0,72% | - |
| 15.03.2024 | 90,15 | 91,65 | 89,95 | 90,65 | 0,33% | - |
| 14.03.2024 | 90,80 | 91,25 | 90,35 | 90,35 | -0,55% | - |
| 13.03.2024 | 90,75 | 90,85 | 90,20 | 90,85 | -0,16% | - |
| 12.03.2024 | 92,75 | 92,75 | 91,00 | 91,00 | -1,41% | - |
| 11.03.2024 | 92,60 | 93,30 | 92,30 | 92,30 | -0,97% | - |
| 08.03.2024 | 89,05 | 93,25 | 89,05 | 93,20 | 5,07% | - |
| 07.03.2024 | 88,00 | 89,80 | 87,70 | 88,70 | 0,97% | - |
| 06.03.2024 | 87,45 | 88,60 | 87,45 | 87,85 | 0,06% | - |
| 05.03.2024 | 87,20 | 88,30 | 87,20 | 87,80 | 0,63% | - |
| 04.03.2024 | 87,55 | 88,25 | 86,85 | 87,25 | -2,68% | - |
| 01.03.2024 | 89,70 | 89,70 | 89,10 | 89,65 | 0,00% | - |
| 29.02.2024 | 89,80 | 90,60 | 89,65 | 89,65 | -0,55% | - |
| 28.02.2024 | 91,75 | 91,85 | 89,25 | 90,15 | -2,22% | - |
| 27.02.2024 | 92,00 | 92,35 | 92,00 | 92,20 | -0,38% | - |
| 26.02.2024 | 93,45 | 93,80 | 92,55 | 92,55 | -1,17% | - |
| 23.02.2024 | 93,50 | 93,70 | 93,10 | 93,65 | -0,16% | 10,00 |
| 22.02.2024 | 94,40 | 94,40 | 93,80 | 93,80 | -0,42% | - |
| 21.02.2024 | 93,55 | 94,25 | 93,25 | 94,20 | 0,53% | - |
| 20.02.2024 | 93,70 | 94,05 | 93,65 | 93,70 | -0,21% | - |
| 19.02.2024 | 93,20 | 93,90 | 93,15 | 93,90 | 0,21% | - |
| 16.02.2024 | 94,35 | 94,45 | 93,55 | 93,70 | -0,48% | - |
| 15.02.2024 | 96,15 | 96,20 | 92,85 | 94,15 | -1,72% | - |
| 14.02.2024 | 95,40 | 96,25 | 95,20 | 95,80 | 0,21% | - |
| 13.02.2024 | 97,65 | 98,00 | 95,60 | 95,60 | -2,50% | - |
| 12.02.2024 | 97,05 | 98,50 | 97,05 | 98,05 | 1,24% | - |
| 09.02.2024 | 99,05 | 99,45 | 96,85 | 96,85 | -2,42% | - |
| 08.02.2024 | 99,65 | 99,95 | 99,25 | 99,25 | -0,70% | - |
| 07.02.2024 | 99,95 | 100,40 | 99,30 | 99,95 | -0,15% | - |
| 06.02.2024 | 100,20 | 100,20 | 99,20 | 100,10 | 0,50% | - |
| 05.02.2024 | 99,25 | 100,10 | 99,25 | 99,60 | 0,00% | - |
| 02.02.2024 | 99,90 | 100,70 | 99,60 | 99,60 | 0,61% | - |
| 01.02.2024 | 102,00 | 102,00 | 99,00 | 99,00 | -3,88% | - |
| 31.01.2024 | 103,10 | 103,10 | 102,70 | 103,00 | -0,19% | - |
| 30.01.2024 | 104,70 | 104,70 | 103,20 | 103,20 | -0,77% | - |
| 29.01.2024 | 104,20 | 104,20 | 102,60 | 104,00 | -0,48% | - |
| 26.01.2024 | 103,70 | 104,50 | 103,30 | 104,50 | 0,87% | - |
| 25.01.2024 | 104,40 | 104,40 | 102,40 | 103,60 | -0,67% | - |
| 24.01.2024 | 104,40 | 104,90 | 103,70 | 104,30 | 1,07% | - |
| 23.01.2024 | 104,10 | 104,10 | 103,20 | 103,20 | -0,77% | - |
| 22.01.2024 | 103,60 | 104,00 | 103,50 | 104,00 | 1,17% | - |
| 19.01.2024 | 103,80 | 103,80 | 102,60 | 102,80 | 0,00% | - |
| 18.01.2024 | 104,00 | 104,10 | 102,70 | 102,80 | -0,39% | - |
| 17.01.2024 | 104,20 | 104,20 | 102,30 | 103,20 | -1,71% | - |
| 16.01.2024 | 106,00 | 106,00 | 104,90 | 105,00 | -0,28% | - |
| 15.01.2024 | 106,20 | 106,20 | 105,30 | 105,30 | -0,38% | - |
| 12.01.2024 | 106,00 | 107,00 | 105,70 | 105,70 | 0,86% | - |
| 11.01.2024 | 107,10 | 107,10 | 104,80 | 104,80 | -1,60% | - |
| 10.01.2024 | 105,40 | 106,50 | 105,30 | 106,50 | 1,53% | - |
| 09.01.2024 | 106,70 | 106,80 | 104,90 | 104,90 | -1,22% | - |
| 08.01.2024 | 106,50 | 106,50 | 105,80 | 106,20 | -2,57% | - |
| 05.01.2024 | 108,50 | 109,00 | 107,80 | 109,00 | -0,37% | - |
| 04.01.2024 | 109,10 | 109,90 | 109,10 | 109,40 | 0,37% | - |
| 03.01.2024 | 109,70 | 110,40 | 108,90 | 109,00 | -0,91% | 100,00 |
| 02.01.2024 | 109,40 | 110,60 | 109,40 | 110,00 | -1,26% | - |
| 29.12.2023 | 111,40 | 111,50 | 111,30 | 111,40 | 0,09% | - |
| 28.12.2023 | 111,90 | 112,00 | 111,20 | 111,30 | 0,00% | - |
| 27.12.2023 | 110,40 | 111,30 | 110,40 | 111,30 | 1,09% | - |
| 22.12.2023 | 109,20 | 110,20 | 109,20 | 110,10 | 0,46% | - |
| 21.12.2023 | 110,40 | 110,40 | 109,60 | 109,60 | -1,62% | - |
| 20.12.2023 | 110,20 | 111,40 | 110,20 | 111,40 | 1,00% | - |
| 19.12.2023 | 109,70 | 110,30 | 109,70 | 110,30 | 0,55% | - |
| 18.12.2023 | 109,10 | 109,80 | 108,60 | 109,70 | -0,18% | 80,00 |
| 15.12.2023 | 111,10 | 111,40 | 109,90 | 109,90 | -1,35% | - |
| 14.12.2023 | 109,00 | 112,20 | 109,00 | 111,40 | 3,24% | - |
| 13.12.2023 | 106,90 | 107,90 | 106,90 | 107,90 | 0,94% | - |
| 12.12.2023 | 108,50 | 108,60 | 106,90 | 106,90 | -1,29% | - |
| 11.12.2023 | 107,00 | 108,30 | 107,00 | 108,30 | 1,21% | - |
| 08.12.2023 | 107,60 | 107,60 | 106,60 | 107,00 | -0,65% | - |
| 07.12.2023 | 107,30 | 107,70 | 106,50 | 107,70 | -0,46% | - |
| 06.12.2023 | 106,80 | 108,20 | 106,20 | 108,20 | 1,12% | - |
| 05.12.2023 | 103,00 | 107,00 | 103,00 | 107,00 | 2,10% | - |
| 04.12.2023 | 104,00 | 105,50 | 104,00 | 104,80 | 1,06% | - |