Gecina SA GFC
EURONEXT · Frankreich · Finanzen
€60,05-2,20 (-3,53 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €60,05 | -3,53 % | €61,60 | €61,60 | €59,85 | 305,70K |
| 2026-09-30 | €62,25 | -1,74 % | €63,40 | €63,65 | €62,20 | 219,14K |
| 2026-09-29 | €63,35 | +0,16 % | €63,25 | €63,95 | €62,95 | 219,52K |
| 2026-09-28 | €63,25 | -0,78 % | €64,25 | €64,45 | €63,25 | 106,56K |
| 2026-09-25 | €63,75 | 0,00 % | €63,90 | €64,50 | €63,75 | 152,61K |
| 2026-09-24 | €63,75 | -1,39 % | €64,60 | €64,70 | €63,75 | 210,03K |
| 2026-09-23 | €64,65 | -1,75 % | €66,15 | €66,20 | €64,65 | 223,35K |
| 2026-09-22 | €65,80 | +0,84 % | €65,40 | €65,85 | €65,15 | 276,64K |
| 2026-09-21 | €65,25 | -0,38 % | €65,65 | €65,80 | €65,20 | 194,04K |
| 2026-09-18 | €65,50 | -1,43 % | €66,15 | €66,15 | €65,25 | 363,80K |
| 2026-09-17 | €66,45 | +0,38 % | €66,50 | €66,75 | €66,25 | 153,69K |
| 2026-09-16 | €66,20 | +0,76 % | €65,80 | €66,40 | €65,70 | 205,97K |
| 2026-09-15 | €65,70 | 0,00 % | €65,65 | €65,85 | €65,05 | 129,21K |
| 2026-09-14 | €65,70 | -0,38 % | €65,70 | €66,05 | €65,25 | 153,03K |
| 2026-09-11 | €65,95 | +0,30 % | €65,75 | €65,95 | €65,20 | 129,34K |
| 2026-09-10 | €65,75 | -0,90 % | €66,35 | €66,45 | €65,55 | 138,58K |
| 2026-09-09 | €66,35 | -1,63 % | €66,85 | €67,05 | €66,20 | 157,74K |
| 2026-09-08 | €67,45 | -0,07 % | €67,50 | €67,65 | €66,85 | 168,23K |
| 2026-09-07 | €67,50 | -1,03 % | €67,70 | €67,80 | €66,90 | 204,93K |
| 2026-09-04 | €68,20 | +0,15 % | €68,10 | €68,30 | €67,75 | 158,13K |
| 2026-09-03 | €68,10 | +1,26 % | €67,45 | €68,20 | €67,35 | 213,15K |
| 2026-09-02 | €67,25 | -0,44 % | €67,50 | €67,95 | €67,20 | 215,90K |
| 2026-09-01 | €67,55 | -1,24 % | €68,15 | €68,15 | €67,25 | 197,51K |
| 2026-08-31 | €68,40 | -2,29 % | €69,85 | €69,90 | €68,40 | 460,45K |
| 2026-08-28 | €70,00 | 0,00 % | €70,45 | €70,50 | €69,65 | 117,77K |
| 2026-08-27 | €70,00 | -1,89 % | €71,35 | €71,35 | €69,45 | 206,50K |
| 2026-08-26 | €71,35 | -0,90 % | €72,65 | €72,65 | €71,25 | 191,08K |
| 2026-08-25 | €72,00 | -0,07 % | €72,05 | €72,65 | €72,00 | 141,52K |
| 2026-08-24 | €72,05 | -0,69 % | €72,55 | €72,80 | €71,80 | 155,21K |
| 2026-08-21 | €72,55 | +1,33 % | €71,60 | €72,75 | €71,40 | 167,68K |
| 2026-08-20 | €71,60 | 0,00 % | €71,60 | €72,10 | €71,45 | 99,41K |
| 2026-08-19 | €71,60 | +0,49 % | €71,35 | €71,70 | €70,70 | 217,80K |
| 2026-08-18 | €71,25 | -3,06 % | €73,20 | €73,50 | €71,25 | 205,00K |
| 2026-08-17 | €73,50 | -0,68 % | €73,75 | €73,85 | €73,05 | 118,87K |
| 2026-08-14 | €74,00 | -0,07 % | €74,35 | €74,40 | €73,90 | 148,48K |
| 2026-08-13 | €74,05 | -0,07 % | €74,85 | €75,35 | €74,05 | 244,52K |
| 2026-08-12 | €74,10 | -0,74 % | €74,65 | €75,40 | €73,90 | 178,15K |
| 2026-08-11 | €74,65 | -0,13 % | €74,55 | €74,90 | €74,30 | 190,57K |
| 2026-08-10 | €74,75 | -0,86 % | €75,15 | €75,35 | €74,75 | 164,28K |
| 2026-08-07 | €75,40 | +0,73 % | €74,95 | €75,75 | €74,15 | 190,88K |
| 2026-08-06 | €74,85 | -0,80 % | €75,75 | €75,80 | €74,85 | 173,03K |
| 2026-08-05 | €75,45 | -0,26 % | €75,80 | €76,05 | €75,05 | 186,65K |
| 2026-08-04 | €75,65 | 0,00 % | €75,65 | €76,00 | €75,50 | 188,12K |
| 2026-08-03 | €75,65 | +0,93 % | €75,20 | €75,85 | €75,20 | 163,38K |
| 2026-07-31 | €74,95 | -0,73 % | €75,65 | €75,80 | €74,75 | 242,64K |
| 2026-07-30 | €75,50 | -0,33 % | €75,75 | €76,50 | €75,30 | 200,96K |
| 2026-07-29 | €75,75 | +0,40 % | €75,35 | €75,75 | €74,55 | 265,02K |
| 2026-07-28 | €75,45 | +0,94 % | €75,30 | €75,75 | €74,90 | 215,11K |
| 2026-07-27 | €74,75 | +1,01 % | €74,60 | €75,15 | €74,15 | 221,13K |
| 2026-07-24 | €74,00 | -1,79 % | €75,55 | €75,90 | €73,80 | 266,45K |
| 2026-07-23 | €75,35 | +0,13 % | €75,25 | €76,05 | €73,65 | 266,03K |
| 2026-07-22 | €75,25 | -0,07 % | €75,30 | €76,15 | €74,75 | 236,25K |
| 2026-07-21 | €75,30 | -0,26 % | €75,25 | €75,40 | €74,35 | 231,46K |
| 2026-07-20 | €75,50 | +1,00 % | €74,35 | €75,60 | €74,10 | 225,92K |
| 2026-07-17 | €74,75 | +2,26 % | €73,30 | €75,10 | €73,30 | 268,27K |
| 2026-07-16 | €73,10 | +0,41 % | €72,80 | €73,10 | €72,20 | 157,43K |
| 2026-07-15 | €72,80 | +0,83 % | €71,90 | €73,05 | €71,55 | 160,11K |
| 2026-07-14 | €72,20 | +0,28 % | €71,50 | €72,30 | €71,25 | 149,67K |
| 2026-07-13 | €72,00 | -0,21 % | €72,10 | €72,45 | €71,75 | 141,09K |
| 2026-07-10 | €72,15 | +3,44 % | €69,95 | €72,50 | €69,95 | 225,21K |
| 2026-07-09 | €69,75 | +0,72 % | €69,60 | €69,90 | €68,85 | 166,09K |
| 2026-07-08 | €69,25 | -2,12 % | €70,55 | €70,55 | €68,85 | 270,15K |
| 2026-07-07 | €70,75 | -2,82 % | €70,15 | €71,25 | €70,10 | 219,98K |
| 2026-07-06 | €72,80 | 0,00 % | €73,00 | €73,45 | €72,55 | 192,06K |
| 2026-07-03 | €72,80 | -0,21 % | €72,95 | €73,20 | €72,65 | 155,47K |
| 2026-07-02 | €72,95 | +1,25 % | €72,15 | €72,95 | €71,55 | 210,79K |
| 2026-07-01 | €72,05 | -2,04 % | €73,35 | €73,50 | €70,80 | 329,32K |
| 2026-06-30 | €73,55 | -0,68 % | €74,30 | €74,30 | €73,40 | 147,28K |
| 2026-06-29 | €74,05 | 0,00 % | €74,15 | €74,25 | €73,50 | 82,62K |
| 2026-06-26 | €74,05 | +0,54 % | €73,85 | €74,25 | €73,65 | 105,41K |
| 2026-06-25 | €73,65 | +1,03 % | €73,20 | €73,95 | €72,90 | 203,41K |
| 2026-06-24 | €72,90 | +1,74 % | €71,70 | €73,05 | €71,70 | 203,35K |
| 2026-06-23 | €71,65 | -1,78 % | €73,20 | €73,20 | €71,65 | 157,15K |
| 2026-06-22 | €72,95 | -0,34 % | €73,05 | €73,20 | €72,15 | 195,84K |
| 2026-06-19 | €73,20 | -0,20 % | €73,10 | €73,20 | €72,55 | 521,24K |
| 2026-06-18 | €73,35 | -0,20 % | €73,20 | €73,35 | €71,55 | 225,25K |
| 2026-06-17 | €73,50 | -1,01 % | €74,05 | €74,35 | €73,15 | 144,04K |
| 2026-06-16 | €74,25 | +0,47 % | €74,10 | €74,30 | €73,70 | 113,91K |
| 2026-06-15 | €73,90 | +0,41 % | €74,45 | €75,00 | €73,75 | 186,41K |
| 2026-06-12 | €73,60 | +0,96 % | €73,50 | €74,30 | €73,40 | 131,83K |
| 2026-06-11 | €72,90 | -0,61 % | €73,00 | €73,70 | €72,75 | 174,42K |
| 2026-06-10 | €73,35 | +1,59 % | €72,75 | €73,50 | €72,40 | 111,73K |
| 2026-06-09 | €72,20 | +0,98 % | €71,50 | €72,75 | €71,25 | 161,74K |
| 2026-06-08 | €71,50 | -0,14 % | €71,05 | €71,75 | €70,97 | 155,03K |
| 2026-06-05 | €71,60 | +0,63 % | €71,50 | €72,40 | €71,25 | 181,25K |
| 2026-06-04 | €71,15 | +0,85 % | €70,55 | €71,30 | €70,40 | 149,18K |
| 2026-06-03 | €70,55 | -2,82 % | €72,75 | €72,80 | €70,50 | 161,62K |
| 2026-06-02 | €72,60 | -0,21 % | €72,90 | €73,45 | €72,60 | 112,40K |
| 2026-06-01 | €72,75 | -0,95 % | €73,25 | €73,45 | €72,25 | 242,27K |
| 2026-05-29 | €73,45 | +1,03 % | €72,90 | €73,60 | €72,80 | 559,18K |