GECI International SA ALGEC
EURONEXT · Frankreich · Technologiedienstleistungen
€1,12-0,08 (-6,67 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,22 | -0,41 % | €1,23 | €1,23 | €1,22 | 255 |
| 2026-09-29 | €1,23 | -0,41 % | €1,23 | €1,23 | €1,23 | 250 |
| 2026-09-28 | €1,23 | -0,81 % | €1,15 | €1,23 | €1,06 | 836 |
| 2026-09-25 | €1,24 | -0,80 % | €1,15 | €1,25 | €1,15 | 824 |
| 2026-09-24 | €1,25 | -2,34 % | €1,28 | €1,30 | €1,15 | 10,05K |
| 2026-09-23 | €1,28 | +20,19 % | €1,10 | €1,28 | €1,04 | 8,25K |
| 2026-09-22 | €1,07 | +6,50 % | €0,97 | €1,07 | €0,91 | 5,19K |
| 2026-09-21 | €1,00 | -3,85 % | €0,96 | €1,03 | €0,86 | 17,82K |
| 2026-09-18 | €1,04 | -9,57 % | €1,14 | €1,14 | €0,96 | 21,15K |
| 2026-09-17 | €1,15 | -11,54 % | €1,25 | €1,25 | €1,15 | 23,35K |
| 2026-09-16 | €1,30 | -12,75 % | €1,42 | €1,42 | €1,30 | 11,54K |
| 2026-09-15 | €1,49 | -4,79 % | €1,53 | €1,54 | €1,44 | 2,56K |
| 2026-09-14 | €1,57 | -6,57 % | €1,60 | €1,60 | €1,45 | 5,67K |
| 2026-09-11 | €1,67 | 0,00 % | €1,64 | €1,67 | €1,60 | 2,13K |
| 2026-09-10 | €1,67 | -0,89 % | €1,67 | €1,67 | €1,64 | 608 |
| 2026-09-09 | €1,69 | -4,52 % | €1,68 | €1,69 | €1,63 | 2,50K |
| 2026-09-08 | €1,77 | -0,56 % | €1,70 | €1,77 | €1,68 | 1,68K |
| 2026-09-07 | €1,78 | +0,28 % | €1,70 | €1,78 | €1,70 | 480 |
| 2026-09-04 | €1,77 | 0,00 % | €1,78 | €1,78 | €1,71 | 257 |
| 2026-09-03 | €1,77 | -0,28 % | €1,71 | €1,77 | €1,71 | 200 |
| 2026-09-02 | €1,78 | 0,00 % | €1,72 | €1,78 | €1,70 | 1,29K |
| 2026-09-01 | €1,78 | 0,00 % | €1,78 | €1,78 | €1,73 | 191 |
| 2026-08-31 | €1,78 | -0,84 % | €1,73 | €1,78 | €1,71 | 155 |
| 2026-08-28 | €1,79 | +0,28 % | €1,79 | €1,79 | €1,79 | 739 |
| 2026-08-27 | €1,79 | -0,28 % | €1,79 | €1,79 | €1,79 | 38 |
| 2026-08-26 | €1,79 | +0,56 % | €1,79 | €1,79 | €1,79 | 210 |
| 2026-08-25 | €1,78 | -0,56 % | €1,72 | €1,78 | €1,72 | 305 |
| 2026-08-24 | €1,79 | +3,76 % | €1,80 | €1,80 | €1,72 | 342 |
| 2026-08-21 | €1,73 | -3,62 % | €1,73 | €1,79 | €1,73 | 467 |
| 2026-08-20 | €1,79 | -2,18 % | €1,74 | €1,79 | €1,73 | 580 |
| 2026-08-19 | €1,84 | -0,27 % | €1,74 | €1,84 | €1,74 | 354 |
| 2026-08-18 | €1,84 | +1,38 % | €1,79 | €1,84 | €1,74 | 1,11K |
| 2026-08-17 | €1,82 | +3,42 % | €1,82 | €1,82 | €1,82 | 424 |
| 2026-08-14 | €1,75 | +0,86 % | €1,73 | €1,86 | €1,73 | 836 |
| 2026-08-13 | €1,74 | -3,33 % | €1,75 | €1,75 | €1,72 | 1,18K |
| 2026-08-12 | €1,80 | -2,96 % | €1,87 | €1,87 | €1,75 | 222 |
| 2026-08-11 | €1,86 | -0,54 % | €1,86 | €1,86 | €1,76 | 367 |
| 2026-08-10 | €1,87 | -1,84 % | €1,75 | €1,89 | €1,75 | 1,96K |
| 2026-08-07 | €1,90 | +8,26 % | €1,90 | €1,90 | €1,89 | 1,57K |
| 2026-08-06 | €1,75 | -5,14 % | €1,85 | €1,86 | €1,75 | 3,56K |
| 2026-08-05 | €1,85 | +2,78 % | €1,80 | €1,85 | €1,80 | 707 |
| 2026-08-04 | €1,80 | +3,45 % | €1,75 | €1,86 | €1,75 | 5,66K |
| 2026-08-03 | €1,74 | +2,35 % | €1,62 | €1,74 | €1,62 | 606 |
| 2026-07-31 | €1,70 | +3,03 % | €1,65 | €1,70 | €1,65 | 2,93K |
| 2026-07-30 | €1,65 | 0,00 % | €1,70 | €1,70 | €1,65 | 530 |
| 2026-07-29 | €1,65 | -2,94 % | €1,70 | €1,70 | €1,65 | 3,88K |
| 2026-07-28 | €1,70 | -2,86 % | €1,65 | €1,70 | €1,60 | 4,90K |
| 2026-07-27 | €1,75 | +3,55 % | €1,60 | €1,76 | €1,60 | 846 |
| 2026-07-24 | €1,69 | -1,17 % | €1,79 | €1,79 | €1,68 | 767 |
| 2026-07-23 | €1,71 | +0,59 % | €1,75 | €1,78 | €1,71 | 1,60K |
| 2026-07-22 | €1,70 | -10,05 % | €1,80 | €1,89 | €1,70 | 9,10K |
| 2026-07-21 | €1,89 | +2,16 % | €1,89 | €1,89 | €1,76 | 9,11K |
| 2026-07-20 | €1,85 | -2,63 % | €1,95 | €1,97 | €1,85 | 2,82K |
| 2026-07-17 | €1,90 | -0,52 % | €1,98 | €1,98 | €1,90 | 2,95K |
| 2026-07-16 | €1,91 | +0,53 % | €1,90 | €1,99 | €1,90 | 330 |
| 2026-07-15 | €1,90 | -2,06 % | €1,93 | €2,01 | €1,90 | 1,12K |
| 2026-07-14 | €1,94 | 0,00 % | €1,92 | €2,00 | €1,92 | 308 |
| 2026-07-13 | €1,94 | -3,48 % | €2,00 | €2,00 | €1,94 | 1,27K |
| 2026-07-10 | €2,01 | 0,00 % | €2,01 | €2,01 | €1,94 | 1,14K |
| 2026-07-09 | €2,01 | +4,69 % | €2,01 | €2,01 | €1,93 | 110 |
| 2026-07-08 | €1,92 | -7,25 % | €2,06 | €2,06 | €1,92 | 4,37K |
| 2026-07-07 | €2,07 | +0,98 % | €2,07 | €2,07 | €1,91 | 759 |
| 2026-07-06 | €2,05 | +1,99 % | €2,07 | €2,07 | €2,05 | 300 |
| 2026-07-03 | €2,01 | +6,91 % | €1,88 | €2,06 | €1,88 | 1,07K |
| 2026-07-02 | €1,88 | -4,08 % | €2,07 | €2,07 | €1,87 | 307 |
| 2026-07-01 | €1,96 | 0,00 % | €1,96 | €1,96 | €1,96 | 255 |
| 2026-06-30 | €1,96 | +2,62 % | €1,91 | €2,06 | €1,86 | 6,58K |
| 2026-06-29 | €1,91 | -1,04 % | €1,93 | €1,93 | €1,91 | 1,70K |
| 2026-06-26 | €1,93 | -0,52 % | €1,94 | €1,94 | €1,93 | 762 |
| 2026-06-25 | €1,94 | -2,76 % | €1,96 | €1,96 | €1,94 | 139 |
| 2026-06-24 | €2,00 | -1,24 % | €2,00 | €2,00 | €2,00 | 504 |
| 2026-06-23 | €2,02 | -1,46 % | €1,96 | €2,02 | €1,96 | 1,16K |
| 2026-06-22 | €2,05 | -1,44 % | €2,00 | €2,08 | €1,94 | 2,03K |
| 2026-06-19 | €2,08 | +0,48 % | €1,98 | €2,08 | €1,96 | 1,75K |
| 2026-06-18 | €2,07 | +4,55 % | €2,08 | €2,08 | €1,96 | 1,62K |
| 2026-06-17 | €1,98 | +2,06 % | €2,07 | €2,15 | €1,98 | 6,28K |
| 2026-06-16 | €1,94 | -0,51 % | €2,00 | €2,00 | €1,93 | 332 |
| 2026-06-15 | €1,95 | -2,50 % | €2,05 | €2,05 | €1,94 | 2,19K |
| 2026-06-12 | €2,00 | +3,63 % | €1,94 | €2,07 | €1,94 | 2,08K |
| 2026-06-11 | €1,93 | +0,52 % | €2,00 | €2,00 | €1,93 | 278 |
| 2026-06-10 | €1,92 | 0,00 % | €1,91 | €2,00 | €1,91 | 1,18K |
| 2026-06-09 | €1,92 | +0,26 % | €1,92 | €1,92 | €1,91 | 678 |
| 2026-06-08 | €1,91 | -1,03 % | €1,91 | €2,05 | €1,91 | 3,03K |
| 2026-06-05 | €1,93 | -2,03 % | €1,93 | €1,97 | €1,93 | 1,60K |
| 2026-06-04 | €1,98 | -2,71 % | €1,93 | €2,01 | €1,93 | 426 |
| 2026-06-03 | €2,03 | 0,00 % | €2,01 | €2,03 | €1,91 | 4,33K |
| 2026-06-02 | €2,03 | -6,45 % | €2,16 | €2,16 | €2,03 | 5,43K |
| 2026-06-01 | €2,17 | 0,00 % | €2,17 | €2,17 | €2,09 | 1,40K |
| 2026-05-29 | €2,17 | +3,33 % | €2,03 | €2,17 | €2,03 | 378 |
| 2026-05-28 | €2,10 | +1,45 % | €2,09 | €2,10 | €2,03 | 2,21K |