18,250€
-1,08%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 18,68 | 18,70 | 18,30 | 18,38 | -1,21% | 4.010,00 |
06.05.2024 | 18,50 | 18,75 | 18,45 | 18,60 | 0,68% | 16.060,00 |
03.05.2024 | 18,35 | 18,63 | 18,25 | 18,48 | 0,96% | 18.400,00 |
02.05.2024 | 18,95 | 19,18 | 18,25 | 18,30 | -3,30% | 6.930,00 |
30.04.2024 | 19,58 | 19,65 | 18,93 | 18,93 | -3,32% | 2.557,00 |
29.04.2024 | 19,20 | 19,65 | 19,13 | 19,58 | 2,62% | 4.420,00 |
26.04.2024 | 18,88 | 19,13 | 18,80 | 19,08 | 1,46% | 4.360,00 |
25.04.2024 | 18,90 | 18,98 | 18,58 | 18,80 | -0,53% | 4.265,00 |
24.04.2024 | 18,70 | 19,35 | 18,53 | 18,90 | 1,48% | 6.400,00 |
23.04.2024 | 17,93 | 18,85 | 17,93 | 18,63 | 3,76% | 200,00 |
22.04.2024 | 17,90 | 17,98 | 17,75 | 17,95 | 1,13% | 500,00 |
19.04.2024 | 17,83 | 17,90 | 17,75 | 17,75 | -0,42% | - |
18.04.2024 | 18,03 | 18,05 | 17,83 | 17,83 | -0,83% | - |
17.04.2024 | 17,95 | 18,10 | 17,85 | 17,98 | 0,42% | 3.437,00 |
16.04.2024 | 17,90 | 18,05 | 17,83 | 17,90 | 0,00% | 70.803,00 |
15.04.2024 | 17,98 | 18,18 | 17,83 | 17,90 | 0,00% | 10.969,00 |
12.04.2024 | 18,35 | 18,38 | 17,88 | 17,90 | -1,38% | 11.780,00 |
11.04.2024 | 17,58 | 18,58 | 17,55 | 18,15 | 3,42% | 37.422,00 |
10.04.2024 | 17,63 | 17,65 | 17,40 | 17,55 | -0,28% | - |
09.04.2024 | 17,70 | 17,73 | 17,55 | 17,60 | 0,00% | - |
08.04.2024 | 17,78 | 17,83 | 17,60 | 17,60 | -0,98% | - |
05.04.2024 | 17,75 | 17,88 | 17,68 | 17,78 | 0,14% | 5.500,00 |
04.04.2024 | 17,80 | 17,93 | 17,73 | 17,75 | -0,42% | 2.475,00 |
03.04.2024 | 17,78 | 18,10 | 17,68 | 17,83 | 0,14% | 7.800,00 |
02.04.2024 | 17,70 | 17,85 | 17,58 | 17,80 | 0,42% | 7.460,00 |
28.03.2024 | 17,25 | 17,73 | 17,15 | 17,73 | 2,75% | 13.340,00 |
27.03.2024 | 17,13 | 17,25 | 16,75 | 17,25 | 0,58% | 13.630,00 |
26.03.2024 | 17,20 | 17,30 | 17,05 | 17,15 | 0,00% | 6.922,00 |
25.03.2024 | 17,13 | 17,65 | 16,85 | 17,15 | -1,15% | 10.716,00 |
22.03.2024 | 16,90 | 17,43 | 16,65 | 17,35 | 2,66% | 8.400,00 |
21.03.2024 | 17,05 | 17,10 | 16,50 | 16,90 | -1,02% | 19.380,00 |
20.03.2024 | 17,03 | 17,08 | 16,75 | 17,08 | 0,29% | - |
19.03.2024 | 16,98 | 17,13 | 16,85 | 17,03 | 0,44% | 2.340,00 |
18.03.2024 | 17,25 | 17,28 | 16,93 | 16,95 | -1,02% | - |
15.03.2024 | 16,83 | 17,18 | 16,80 | 17,13 | 1,93% | 8.270,00 |
14.03.2024 | 17,20 | 17,23 | 16,80 | 16,80 | -2,04% | 27,00 |
13.03.2024 | 17,30 | 17,35 | 17,05 | 17,15 | -0,87% | 2.400,00 |
12.03.2024 | 17,25 | 17,65 | 17,08 | 17,30 | 0,58% | 13.120,00 |
11.03.2024 | 17,25 | 17,30 | 16,90 | 17,20 | -0,29% | 1.300,00 |
08.03.2024 | 17,18 | 17,25 | 16,70 | 17,25 | 0,44% | - |
07.03.2024 | 17,00 | 17,18 | 16,95 | 17,18 | 1,03% | - |
06.03.2024 | 17,15 | 17,25 | 16,95 | 17,00 | -0,87% | - |
05.03.2024 | 17,10 | 17,35 | 17,05 | 17,15 | 0,59% | - |
04.03.2024 | 17,25 | 17,55 | 16,85 | 17,05 | -1,45% | 7.500,00 |
01.03.2024 | 17,18 | 17,40 | 16,88 | 17,30 | 1,02% | - |
29.02.2024 | 17,10 | 17,15 | 16,90 | 17,13 | 0,00% | - |
28.02.2024 | 17,10 | 17,28 | 17,08 | 17,13 | 0,15% | 2.450,00 |
27.02.2024 | 17,18 | 17,33 | 16,80 | 17,10 | -0,58% | 950,00 |
26.02.2024 | 17,05 | 17,20 | 16,95 | 17,20 | 1,03% | 1.320,00 |
23.02.2024 | 16,43 | 17,18 | 16,43 | 17,03 | 3,50% | 1.410,00 |
22.02.2024 | 16,63 | 17,10 | 16,30 | 16,45 | -0,60% | - |
21.02.2024 | 16,58 | 16,68 | 16,28 | 16,55 | -0,15% | 250,00 |
20.02.2024 | 16,65 | 16,68 | 16,40 | 16,58 | -0,60% | - |
19.02.2024 | 16,88 | 16,90 | 16,60 | 16,68 | -1,19% | 28.200,00 |
16.02.2024 | 16,78 | 16,95 | 16,70 | 16,88 | 0,60% | - |
15.02.2024 | 16,70 | 16,85 | 16,58 | 16,78 | 0,60% | 4.644,00 |
14.02.2024 | 16,90 | 16,93 | 16,63 | 16,68 | -1,48% | - |
13.02.2024 | 16,85 | 16,93 | 16,75 | 16,93 | 0,45% | - |
12.02.2024 | 16,90 | 16,95 | 16,83 | 16,85 | -0,30% | 12.700,00 |
09.02.2024 | 16,90 | 16,93 | 16,80 | 16,90 | 0,00% | 9.680,00 |
08.02.2024 | 16,95 | 17,00 | 16,73 | 16,90 | -0,15% | 4.030,00 |
07.02.2024 | 16,70 | 17,00 | 16,70 | 16,93 | 1,35% | 1.446,00 |
06.02.2024 | 16,98 | 17,03 | 16,63 | 16,70 | -1,47% | - |
05.02.2024 | 16,88 | 16,95 | 16,80 | 16,95 | 1,19% | 13.240,00 |
02.02.2024 | 16,88 | 16,95 | 16,75 | 16,75 | -0,59% | - |
01.02.2024 | 16,75 | 16,90 | 16,70 | 16,85 | 0,90% | 4.100,00 |
31.01.2024 | 17,05 | 17,33 | 16,70 | 16,70 | -2,20% | - |
30.01.2024 | 17,30 | 17,33 | 16,93 | 17,08 | -1,16% | 7.254,00 |
29.01.2024 | 17,45 | 17,45 | 17,20 | 17,28 | 0,00% | - |
26.01.2024 | 17,60 | 17,65 | 17,28 | 17,28 | -1,85% | - |
25.01.2024 | 17,70 | 17,73 | 17,50 | 17,60 | -0,42% | - |
24.01.2024 | 17,78 | 17,85 | 17,50 | 17,68 | -0,14% | - |
23.01.2024 | 17,30 | 17,83 | 17,30 | 17,70 | 0,57% | 5.600,00 |
22.01.2024 | 18,00 | 18,03 | 17,60 | 17,60 | -1,68% | 11.058,00 |
19.01.2024 | 18,08 | 18,10 | 17,43 | 17,90 | -1,10% | 11.076,00 |
18.01.2024 | 17,70 | 18,50 | 17,68 | 18,10 | 2,26% | 9.248,00 |
17.01.2024 | 17,00 | 17,70 | 16,70 | 17,70 | 3,36% | - |
16.01.2024 | 18,00 | 18,08 | 16,80 | 17,13 | -4,99% | 2.160,00 |
15.01.2024 | 18,40 | 18,53 | 18,03 | 18,03 | -2,04% | - |
12.01.2024 | 18,20 | 18,40 | 18,08 | 18,40 | 1,10% | 1.050,00 |
11.01.2024 | 18,28 | 18,28 | 18,08 | 18,20 | -0,14% | 2.075,00 |
10.01.2024 | 18,20 | 18,30 | 18,13 | 18,23 | 0,00% | 500,00 |
09.01.2024 | 18,35 | 18,38 | 18,23 | 18,23 | -0,68% | - |
08.01.2024 | 18,28 | 18,38 | 18,20 | 18,35 | 0,55% | 250,00 |
05.01.2024 | 18,13 | 18,30 | 18,13 | 18,25 | 0,83% | - |
04.01.2024 | 18,70 | 18,85 | 18,10 | 18,10 | -3,21% | - |
03.01.2024 | 18,35 | 18,75 | 18,25 | 18,70 | 1,77% | 9.200,00 |
02.01.2024 | 18,60 | 18,60 | 18,25 | 18,38 | -2,13% | 10.320,00 |
29.12.2023 | 18,33 | 18,98 | 18,20 | 18,78 | 2,60% | - |
28.12.2023 | 18,35 | 18,48 | 18,20 | 18,30 | -0,14% | - |
27.12.2023 | 18,38 | 18,40 | 18,20 | 18,33 | 0,14% | 4.180,00 |
22.12.2023 | 18,33 | 18,35 | 18,10 | 18,30 | 0,00% | 5.940,00 |
21.12.2023 | 18,18 | 18,30 | 18,08 | 18,30 | 0,97% | - |
20.12.2023 | 18,23 | 18,28 | 17,93 | 18,13 | -0,68% | - |
19.12.2023 | 18,25 | 18,38 | 18,18 | 18,25 | 0,27% | 4.600,00 |
18.12.2023 | 18,30 | 18,33 | 18,20 | 18,20 | -0,55% | - |
15.12.2023 | 18,35 | 18,38 | 18,18 | 18,30 | 0,14% | 6.150,00 |
14.12.2023 | 18,25 | 18,30 | 18,10 | 18,28 | 0,27% | 4.000,00 |
13.12.2023 | 17,78 | 18,23 | 17,65 | 18,23 | 2,39% | - |
12.12.2023 | 18,15 | 18,25 | 17,58 | 17,80 | -1,79% | 10.850,00 |