92,450€
1,09%
Echtzeit-Aktienkurs GECINA S.A. INH. EO 7,50
Bid:
Ask:
Aktienkurse zur GECINA S.A. INH. EO 7,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 92,00 | 92,95 | 91,95 | 92,55 | 1,20% | 122.148,00 |
| 17.04.2024 | 90,50 | 91,90 | 90,25 | 91,45 | 0,88% | 67.698,00 |
| 16.04.2024 | 90,90 | 91,20 | 90,10 | 90,65 | -1,20% | 117.586,00 |
| 15.04.2024 | 92,55 | 93,20 | 91,75 | 91,75 | -0,70% | 67.151,00 |
| 12.04.2024 | 93,05 | 93,45 | 92,10 | 92,40 | 0,05% | 78.809,00 |
| 11.04.2024 | 91,50 | 93,50 | 91,20 | 92,35 | -0,32% | 125.389,00 |
| 10.04.2024 | 94,60 | 95,60 | 92,05 | 92,65 | -1,59% | 94.270,00 |
| 09.04.2024 | 93,95 | 94,90 | 93,60 | 94,15 | -0,05% | 97.548,00 |
| 08.04.2024 | 93,50 | 94,35 | 93,30 | 94,20 | 0,69% | 87.963,00 |
| 05.04.2024 | 93,15 | 93,75 | 93,00 | 93,55 | -0,58% | 138.595,00 |
| 04.04.2024 | 93,50 | 94,80 | 93,15 | 94,10 | 0,59% | 157.357,00 |
| 03.04.2024 | 93,95 | 94,20 | 92,90 | 93,55 | -0,58% | 174.033,00 |
| 02.04.2024 | 93,95 | 94,75 | 93,90 | 94,10 | -0,58% | 159.771,00 |
| 28.03.2024 | 94,70 | 95,20 | 93,65 | 94,65 | 0,37% | 169.208,00 |
| 27.03.2024 | 94,00 | 94,55 | 93,30 | 94,30 | 0,53% | 109.535,00 |
| 26.03.2024 | 93,95 | 93,95 | 92,50 | 93,80 | -0,16% | 141.454,00 |
| 25.03.2024 | 94,00 | 94,25 | 92,80 | 93,95 | 1,24% | 110.040,00 |
| 22.03.2024 | 93,15 | 93,95 | 92,60 | 92,80 | -0,38% | 124.993,00 |
| 21.03.2024 | 92,45 | 93,50 | 92,35 | 93,15 | 1,69% | 122.872,00 |
| 20.03.2024 | 90,40 | 91,90 | 90,00 | 91,60 | 0,77% | 90.363,00 |
| 19.03.2024 | 91,15 | 91,65 | 90,65 | 90,90 | -0,33% | 138.326,00 |
| 18.03.2024 | 89,65 | 91,75 | 89,65 | 91,20 | 0,33% | 133.879,00 |
| 15.03.2024 | 90,40 | 91,75 | 89,90 | 90,90 | 0,50% | 1.913.953,00 |
| 14.03.2024 | 90,85 | 91,65 | 90,00 | 90,45 | -0,55% | 133.196,00 |
| 13.03.2024 | 90,85 | 91,30 | 89,65 | 90,95 | 0,22% | 173.952,00 |
| 12.03.2024 | 92,60 | 92,75 | 90,75 | 90,75 | -1,84% | 147.371,00 |
| 11.03.2024 | 93,05 | 93,75 | 91,85 | 92,45 | -0,80% | 143.685,00 |
| 08.03.2024 | 89,25 | 93,55 | 89,00 | 93,20 | 4,60% | 216.925,00 |
| 07.03.2024 | 87,75 | 90,20 | 87,50 | 89,10 | 1,19% | 151.233,00 |
| 06.03.2024 | 87,55 | 89,05 | 87,50 | 88,05 | 0,51% | 122.017,00 |
| 05.03.2024 | 87,45 | 88,50 | 87,05 | 87,60 | -0,06% | 129.856,00 |
| 04.03.2024 | 87,70 | 88,35 | 86,40 | 87,65 | -2,83% | 135.262,00 |
| 01.03.2024 | 89,45 | 90,20 | 88,80 | 90,20 | 1,01% | 170.844,00 |
| 29.02.2024 | 90,20 | 91,25 | 89,30 | 89,30 | -0,67% | 312.738,00 |
| 28.02.2024 | 92,00 | 92,00 | 88,80 | 89,90 | -2,18% | 96.948,00 |
| 27.02.2024 | 92,20 | 92,75 | 91,90 | 91,90 | -0,38% | 88.015,00 |
| 26.02.2024 | 93,90 | 94,20 | 92,25 | 92,25 | -1,60% | 66.780,00 |
| 23.02.2024 | 93,65 | 94,00 | 92,95 | 93,75 | 0,21% | 78.313,00 |
| 22.02.2024 | 94,15 | 94,45 | 93,30 | 93,55 | -0,16% | 105.787,00 |
| 21.02.2024 | 93,75 | 94,70 | 93,05 | 93,70 | 0,21% | 92.142,00 |
| 20.02.2024 | 93,80 | 94,20 | 93,40 | 93,50 | -0,58% | 64.139,00 |
| 19.02.2024 | 93,10 | 94,05 | 92,75 | 94,05 | 0,86% | 96.311,00 |
| 16.02.2024 | 95,00 | 95,10 | 93,25 | 93,25 | -0,80% | 150.295,00 |
| 15.02.2024 | 95,75 | 96,05 | 90,45 | 94,00 | -1,78% | 357.818,00 |
| 14.02.2024 | 95,45 | 96,60 | 95,00 | 95,70 | -0,05% | 127.581,00 |
| 13.02.2024 | 98,40 | 98,70 | 95,30 | 95,75 | -2,49% | 119.962,00 |
| 12.02.2024 | 97,40 | 98,75 | 97,40 | 98,20 | 1,45% | 75.462,00 |
| 09.02.2024 | 99,10 | 99,70 | 96,55 | 96,80 | -2,47% | 120.665,00 |
| 08.02.2024 | 99,50 | 100,20 | 99,10 | 99,25 | -0,25% | 88.049,00 |
| 07.02.2024 | 99,80 | 100,60 | 99,25 | 99,50 | -0,50% | 76.729,00 |
| 06.02.2024 | 100,20 | 100,70 | 99,10 | 100,00 | 0,20% | 122.036,00 |
| 05.02.2024 | 99,75 | 100,60 | 99,30 | 99,80 | 0,20% | 87.835,00 |
| 02.02.2024 | 100,20 | 101,50 | 99,25 | 99,60 | 0,15% | 78.122,00 |
| 01.02.2024 | 101,30 | 101,30 | 98,95 | 99,45 | -3,16% | 126.685,00 |
| 31.01.2024 | 103,40 | 103,80 | 102,60 | 102,70 | -0,58% | 132.389,00 |
| 30.01.2024 | 105,00 | 105,20 | 103,00 | 103,30 | -1,15% | 81.717,00 |
| 29.01.2024 | 104,20 | 104,50 | 102,40 | 104,50 | 0,10% | 95.574,00 |
| 26.01.2024 | 104,40 | 104,80 | 103,00 | 104,40 | 0,58% | 101.061,00 |
| 25.01.2024 | 103,90 | 103,90 | 102,00 | 103,80 | -0,67% | 125.644,00 |
| 24.01.2024 | 102,80 | 105,40 | 102,80 | 104,50 | 0,87% | 99.295,00 |
| 23.01.2024 | 104,20 | 104,30 | 102,90 | 103,60 | -0,38% | 128.036,00 |
| 22.01.2024 | 103,90 | 104,70 | 103,40 | 104,00 | 0,97% | 75.840,00 |
| 19.01.2024 | 104,20 | 104,30 | 102,50 | 103,00 | -0,58% | 66.952,00 |
| 18.01.2024 | 104,00 | 104,50 | 102,70 | 103,60 | -0,19% | 98.042,00 |
| 17.01.2024 | 104,70 | 104,70 | 102,00 | 103,80 | -1,61% | 116.464,00 |
| 16.01.2024 | 105,60 | 106,10 | 104,60 | 105,50 | 0,09% | 85.270,00 |
| 15.01.2024 | 105,70 | 107,10 | 105,10 | 105,40 | -0,47% | 75.475,00 |
| 12.01.2024 | 105,30 | 107,80 | 105,30 | 105,90 | 0,67% | 139.688,00 |
| 11.01.2024 | 106,90 | 107,20 | 104,80 | 105,20 | -1,13% | 133.441,00 |
| 10.01.2024 | 105,70 | 107,20 | 105,60 | 106,40 | 1,33% | 125.254,00 |
| 09.01.2024 | 106,80 | 106,80 | 104,60 | 105,00 | -1,50% | 105.573,00 |
| 08.01.2024 | 106,60 | 108,00 | 104,70 | 106,60 | -2,11% | 118.768,00 |
| 05.01.2024 | 108,40 | 109,30 | 107,50 | 108,90 | -0,37% | 86.334,00 |
| 04.01.2024 | 108,90 | 110,30 | 108,90 | 109,30 | 0,18% | 79.114,00 |
| 03.01.2024 | 109,80 | 110,50 | 108,70 | 109,10 | -0,82% | 119.549,00 |
| 02.01.2024 | 110,10 | 111,10 | 109,40 | 110,00 | -0,09% | 57.610,00 |
| 29.12.2023 | 111,70 | 111,70 | 109,80 | 110,10 | -1,17% | 43.564,00 |
| 28.12.2023 | 111,70 | 112,10 | 111,00 | 111,40 | -0,27% | 58.320,00 |
| 27.12.2023 | 110,30 | 111,90 | 110,30 | 111,70 | 1,27% | 73.640,00 |
| 22.12.2023 | 109,30 | 110,70 | 109,30 | 110,30 | 0,55% | 42.882,00 |
| 21.12.2023 | 109,90 | 110,90 | 109,40 | 109,70 | -1,35% | 92.940,00 |
| 20.12.2023 | 110,70 | 111,70 | 109,90 | 111,20 | 0,91% | 96.773,00 |
| 19.12.2023 | 109,80 | 111,10 | 109,70 | 110,20 | 0,55% | 97.681,00 |
| 18.12.2023 | 108,70 | 110,20 | 108,30 | 109,60 | 0,00% | 104.808,00 |
| 15.12.2023 | 111,20 | 111,70 | 109,60 | 109,60 | -1,26% | 446.826,00 |
| 14.12.2023 | 110,60 | 112,70 | 110,60 | 111,00 | 2,87% | 231.519,00 |
| 13.12.2023 | 107,00 | 108,30 | 107,00 | 107,90 | 0,84% | 120.086,00 |
| 12.12.2023 | 108,60 | 109,20 | 106,80 | 107,00 | -1,20% | 126.748,00 |
| 11.12.2023 | 107,30 | 108,40 | 107,10 | 108,30 | 1,12% | 95.324,00 |
| 08.12.2023 | 107,90 | 108,20 | 106,40 | 107,10 | -0,46% | 93.645,00 |
| 07.12.2023 | 107,20 | 108,10 | 106,20 | 107,60 | -0,28% | 115.144,00 |
| 06.12.2023 | 106,00 | 108,50 | 105,80 | 107,90 | 1,12% | 114.806,00 |
| 05.12.2023 | 103,80 | 107,40 | 103,60 | 106,70 | 1,52% | 217.285,00 |
| 04.12.2023 | 105,10 | 105,80 | 104,10 | 105,10 | 0,96% | 124.474,00 |
| 01.12.2023 | 101,90 | 104,10 | 101,20 | 104,10 | 2,46% | 96.426,00 |
| 30.11.2023 | 101,20 | 102,10 | 101,20 | 101,60 | 0,40% | 500.053,00 |
| 29.11.2023 | 100,20 | 102,00 | 100,20 | 101,20 | 1,00% | 161.253,00 |
| 28.11.2023 | 101,00 | 101,20 | 98,85 | 100,20 | -0,99% | 96.892,00 |
| 27.11.2023 | 99,15 | 101,60 | 99,05 | 101,20 | 2,07% | 121.400,00 |
| 24.11.2023 | 99,45 | 99,85 | 98,80 | 99,15 | -0,20% | 49.524,00 |