18,350€
0,55%
Echtzeit-Aktienkurs Gesco SE
Bid:
Ask:
Aktienkurse zur Gesco SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,10 | 18,60 | 18,10 | 18,25 | 0,00% | 1.149,00 |
| 30.05.2024 | 18,00 | 18,30 | 17,70 | 18,25 | -0,27% | 2.206,00 |
| 29.05.2024 | 18,40 | 18,55 | 17,90 | 18,30 | -1,61% | 4.822,00 |
| 28.05.2024 | 18,20 | 19,45 | 18,20 | 18,60 | 2,48% | 6.297,00 |
| 27.05.2024 | 18,30 | 18,35 | 17,80 | 18,15 | 0,83% | 6.327,00 |
| 24.05.2024 | 17,95 | 18,25 | 17,95 | 18,00 | 1,12% | 1.219,00 |
| 23.05.2024 | 18,80 | 18,80 | 17,80 | 17,80 | -2,73% | 1.707,00 |
| 22.05.2024 | 18,35 | 18,35 | 18,15 | 18,30 | 1,39% | 526,00 |
| 21.05.2024 | 19,50 | 19,50 | 18,05 | 18,05 | -5,74% | 8.805,00 |
| 20.05.2024 | 18,30 | 19,15 | 18,05 | 19,15 | 6,39% | 5.080,00 |
| 17.05.2024 | 17,90 | 18,40 | 17,60 | 18,00 | 0,56% | 4.411,00 |
| 16.05.2024 | 17,60 | 18,05 | 17,50 | 17,90 | 1,70% | 6.208,00 |
| 15.05.2024 | 17,40 | 17,85 | 17,40 | 17,60 | 1,15% | 8.701,00 |
| 14.05.2024 | 17,45 | 18,05 | 17,25 | 17,40 | -0,29% | 8.452,00 |
| 13.05.2024 | 18,15 | 18,15 | 16,90 | 17,45 | -4,64% | 20.744,00 |
| 10.05.2024 | 18,05 | 18,40 | 18,05 | 18,30 | 0,55% | 3.182,00 |
| 09.05.2024 | 18,25 | 18,30 | 18,20 | 18,20 | 0,83% | 336,00 |
| 08.05.2024 | 18,55 | 18,55 | 18,00 | 18,05 | -1,37% | 3.132,00 |
| 07.05.2024 | 18,70 | 18,75 | 18,30 | 18,30 | -1,08% | 2.540,00 |
| 06.05.2024 | 18,35 | 18,70 | 18,35 | 18,50 | 0,54% | 5.404,00 |
| 03.05.2024 | 18,50 | 18,70 | 18,35 | 18,40 | 0,82% | 2.569,00 |
| 02.05.2024 | 19,30 | 19,30 | 18,20 | 18,25 | -3,95% | 14.667,00 |
| 30.04.2024 | 19,30 | 19,75 | 18,95 | 19,00 | -1,55% | 5.267,00 |
| 29.04.2024 | 19,10 | 19,65 | 19,10 | 19,30 | 2,66% | 6.504,00 |
| 26.04.2024 | 18,70 | 19,15 | 18,70 | 18,80 | 0,27% | 2.152,00 |
| 25.04.2024 | 18,95 | 19,00 | 18,60 | 18,75 | 0,54% | 7.016,00 |
| 24.04.2024 | 18,75 | 19,35 | 18,50 | 18,65 | -0,80% | 10.813,00 |
| 23.04.2024 | 17,95 | 18,80 | 17,90 | 18,80 | 5,32% | 15.024,00 |
| 22.04.2024 | 17,85 | 17,95 | 17,75 | 17,85 | -0,28% | 4.280,00 |
| 19.04.2024 | 17,85 | 17,90 | 17,85 | 17,90 | 0,00% | 3.877,00 |
| 18.04.2024 | 17,95 | 17,95 | 17,85 | 17,90 | -0,28% | 3.802,00 |
| 17.04.2024 | 17,85 | 18,00 | 17,85 | 17,95 | 0,28% | 15.677,00 |
| 16.04.2024 | 17,95 | 18,00 | 17,80 | 17,90 | -0,28% | 13.376,00 |
| 15.04.2024 | 18,15 | 18,20 | 17,90 | 17,95 | -1,37% | 8.829,00 |
| 12.04.2024 | 18,25 | 18,45 | 18,00 | 18,20 | -0,55% | 3.254,00 |
| 11.04.2024 | 17,60 | 18,45 | 17,60 | 18,30 | 5,17% | 32.802,00 |
| 10.04.2024 | 17,50 | 17,65 | 17,35 | 17,40 | -0,57% | 16.043,00 |
| 09.04.2024 | 17,70 | 17,70 | 17,50 | 17,50 | -0,57% | 4.790,00 |
| 08.04.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -1,68% | 6.397,00 |
| 05.04.2024 | 17,65 | 17,90 | 17,65 | 17,90 | 0,00% | 3.763,00 |
| 04.04.2024 | 17,75 | 17,95 | 17,70 | 17,90 | 0,00% | 7.312,00 |
| 03.04.2024 | 17,70 | 18,20 | 17,70 | 17,90 | 0,00% | 10.701,00 |
| 02.04.2024 | 17,65 | 17,90 | 17,60 | 17,90 | 2,58% | 4.117,00 |
| 28.03.2024 | 17,20 | 17,45 | 17,10 | 17,45 | 1,45% | 22.619,00 |
| 27.03.2024 | 17,15 | 17,25 | 17,10 | 17,20 | -0,29% | 8.247,00 |
| 26.03.2024 | 17,20 | 17,30 | 17,10 | 17,25 | -0,29% | 6.269,00 |
| 25.03.2024 | 17,65 | 17,65 | 17,00 | 17,30 | -0,57% | 9.763,00 |
| 22.03.2024 | 16,80 | 17,40 | 16,75 | 17,40 | 2,96% | 5.411,00 |
| 21.03.2024 | 17,00 | 17,00 | 16,55 | 16,90 | -1,17% | 10.838,00 |
| 20.03.2024 | 16,85 | 17,10 | 16,70 | 17,10 | 0,59% | 17.373,00 |
| 19.03.2024 | 17,10 | 17,20 | 16,85 | 17,00 | -0,58% | 6.291,00 |
| 18.03.2024 | 17,35 | 17,35 | 16,95 | 17,10 | 0,59% | 1.091,00 |
| 15.03.2024 | 17,10 | 17,15 | 16,80 | 17,00 | 1,49% | 2.326,00 |
| 14.03.2024 | 16,95 | 17,00 | 16,70 | 16,75 | -2,33% | 8.500,00 |
| 13.03.2024 | 17,45 | 17,45 | 17,05 | 17,15 | -0,58% | 732,00 |
| 12.03.2024 | 17,40 | 17,70 | 17,20 | 17,25 | 0,88% | 5.163,00 |
| 11.03.2024 | 16,95 | 17,20 | 16,90 | 17,10 | -0,87% | 2.802,00 |
| 08.03.2024 | 16,90 | 17,25 | 16,70 | 17,25 | 0,58% | 1.431,00 |
| 07.03.2024 | 17,10 | 17,15 | 16,95 | 17,15 | 0,88% | 1.119,00 |
| 06.03.2024 | 17,20 | 17,20 | 16,70 | 17,00 | -0,58% | 5.313,00 |
| 05.03.2024 | 17,35 | 17,35 | 17,10 | 17,10 | 0,29% | 386,00 |
| 04.03.2024 | 17,40 | 17,80 | 16,70 | 17,05 | -1,45% | 9.586,00 |
| 01.03.2024 | 17,20 | 17,30 | 17,00 | 17,30 | 0,58% | 2.188,00 |
| 29.02.2024 | 17,20 | 17,20 | 16,90 | 17,20 | 0,29% | 2.939,00 |
| 28.02.2024 | 17,35 | 17,35 | 17,00 | 17,15 | -0,29% | 2.003,00 |
| 27.02.2024 | 17,45 | 17,45 | 16,75 | 17,20 | -0,58% | 3.023,00 |
| 26.02.2024 | 16,95 | 17,30 | 16,90 | 17,30 | 0,87% | 3.479,00 |
| 23.02.2024 | 16,80 | 17,15 | 16,55 | 17,15 | 0,29% | 9.211,00 |
| 22.02.2024 | 16,60 | 17,10 | 16,30 | 17,10 | 3,01% | 9.048,00 |
| 21.02.2024 | 16,70 | 16,70 | 16,25 | 16,60 | -0,30% | 3.873,00 |
| 20.02.2024 | 16,55 | 16,75 | 16,45 | 16,65 | -0,30% | 7.557,00 |
| 19.02.2024 | 16,70 | 16,80 | 16,65 | 16,70 | -0,60% | 1.624,00 |
| 16.02.2024 | 16,90 | 17,05 | 16,80 | 16,80 | 0,60% | 8.672,00 |
| 15.02.2024 | 16,65 | 16,90 | 16,60 | 16,70 | 0,60% | 4.793,00 |
| 14.02.2024 | 16,85 | 16,85 | 16,60 | 16,60 | -1,19% | 2.357,00 |
| 13.02.2024 | 16,85 | 16,90 | 16,70 | 16,80 | -0,30% | 6.406,00 |
| 12.02.2024 | 16,90 | 16,90 | 16,80 | 16,85 | -0,30% | 3.723,00 |
| 09.02.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | 836,00 |
| 08.02.2024 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | 595,00 |
| 07.02.2024 | 17,00 | 17,05 | 16,80 | 16,90 | 1,20% | 7.737,00 |
| 06.02.2024 | 16,90 | 16,90 | 16,60 | 16,70 | -1,76% | 2.466,00 |
| 05.02.2024 | 16,90 | 17,00 | 16,85 | 17,00 | 0,00% | 3.860,00 |
| 02.02.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 0,29% | 1.471,00 |
| 01.02.2024 | 17,00 | 17,00 | 16,70 | 16,95 | 1,19% | 1.937,00 |
| 31.01.2024 | 17,30 | 17,30 | 16,70 | 16,75 | -1,47% | 6.657,00 |
| 30.01.2024 | 17,10 | 17,20 | 16,90 | 17,00 | -1,73% | 7.270,00 |
| 29.01.2024 | 17,15 | 17,40 | 17,15 | 17,30 | -0,86% | 1.795,00 |
| 26.01.2024 | 17,60 | 17,60 | 17,35 | 17,45 | -1,13% | 1.042,00 |
| 25.01.2024 | 17,70 | 17,70 | 17,45 | 17,65 | 0,00% | 631,00 |
| 24.01.2024 | 17,80 | 17,80 | 17,45 | 17,65 | -0,56% | 2.830,00 |
| 23.01.2024 | 17,80 | 17,80 | 17,60 | 17,75 | 1,14% | 448,00 |
| 22.01.2024 | 18,00 | 18,00 | 17,55 | 17,55 | -1,96% | 1.623,00 |
| 19.01.2024 | 18,15 | 18,15 | 17,25 | 17,90 | 0,00% | 3.881,00 |
| 18.01.2024 | 18,00 | 18,50 | 17,85 | 17,90 | 0,85% | 3.126,00 |
| 17.01.2024 | 16,85 | 17,80 | 16,70 | 17,75 | 5,34% | 7.685,00 |
| 16.01.2024 | 18,15 | 18,15 | 16,50 | 16,85 | -7,16% | 15.459,00 |
| 15.01.2024 | 18,55 | 18,55 | 17,90 | 18,15 | -1,09% | 1.742,00 |
| 12.01.2024 | 18,20 | 18,35 | 18,00 | 18,35 | 1,38% | 2.433,00 |
| 11.01.2024 | 18,25 | 18,25 | 18,00 | 18,10 | -0,28% | 2.075,00 |
| 10.01.2024 | 18,35 | 18,35 | 18,15 | 18,15 | 0,00% | 1.094,00 |