GESCO AG GSC1
XETR · Almanya · Enerji Dışı Mineraller
€13,85-0,10 (-%0,72)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13,85 | -%0,72 | €14,00 | €14,20 | €13,65 | 13,43K |
| 2026-09-30 | €13,95 | +%1,09 | €13,90 | €14,05 | €13,80 | 9,91K |
| 2026-09-29 | €13,80 | -%3,83 | €14,45 | €14,55 | €13,70 | 13,93K |
| 2026-09-28 | €14,35 | -%1,37 | €14,55 | €14,55 | €14,35 | 1,88K |
| 2026-09-25 | €14,55 | +%2,11 | €14,35 | €14,60 | €14,30 | 1,99K |
| 2026-09-24 | €14,25 | -%0,35 | €14,30 | €14,50 | €14,25 | 1,32K |
| 2026-09-23 | €14,30 | -%1,72 | €14,60 | €14,75 | €14,30 | 3,26K |
| 2026-09-22 | €14,55 | +%1,39 | €14,40 | €14,55 | €14,25 | 3,54K |
| 2026-09-21 | €14,35 | %0,00 | €14,30 | €14,50 | €14,25 | 4,46K |
| 2026-09-18 | €14,35 | +%0,35 | €14,40 | €14,40 | €14,20 | 1,46K |
| 2026-09-17 | €14,30 | %0,00 | €14,40 | €14,50 | €14,30 | 835 |
| 2026-09-16 | €14,30 | %0,00 | €14,30 | €14,30 | €14,20 | 944 |
| 2026-09-15 | €14,30 | +%0,70 | €14,40 | €14,40 | €14,20 | 483 |
| 2026-09-14 | €14,20 | %0,00 | €14,40 | €14,45 | €14,20 | 3,79K |
| 2026-09-11 | €14,20 | -%0,70 | €14,40 | €14,40 | €14,15 | 2,72K |
| 2026-09-10 | €14,30 | -%3,70 | €14,85 | €14,85 | €14,30 | 2,05K |
| 2026-09-09 | €14,85 | +%0,68 | €14,70 | €14,85 | €14,60 | 2,22K |
| 2026-09-08 | €14,75 | %0,00 | €14,70 | €15,00 | €14,70 | 1,18K |
| 2026-09-07 | €14,75 | +%2,08 | €14,90 | €14,90 | €14,65 | 431 |
| 2026-09-04 | €14,45 | +%2,48 | €14,30 | €14,95 | €14,30 | 2,50K |
| 2026-09-03 | €14,10 | -%0,35 | €14,10 | €14,40 | €14,10 | 4,01K |
| 2026-09-02 | €14,15 | +%1,07 | €14,35 | €14,35 | €13,90 | 4,39K |
| 2026-09-01 | €14,00 | -%1,75 | €14,25 | €14,25 | €14,00 | 3,69K |
| 2026-08-31 | €14,25 | -%1,72 | €14,75 | €14,75 | €14,15 | 2,08K |
| 2026-08-28 | €14,50 | -%0,68 | €14,50 | €14,65 | €14,45 | 1,19K |
| 2026-08-27 | €14,60 | +%1,74 | €14,70 | €14,70 | €14,50 | 509 |
| 2026-08-26 | €14,35 | -%3,37 | €14,90 | €14,95 | €14,35 | 3,66K |
| 2026-08-25 | €14,85 | +%1,71 | €14,80 | €14,85 | €14,75 | 1,83K |
| 2026-08-24 | €14,60 | +%2,10 | €14,55 | €14,60 | €14,35 | 4,93K |
| 2026-08-21 | €14,30 | -%1,04 | €14,25 | €14,50 | €14,25 | 2,84K |
| 2026-08-20 | €14,45 | +%3,21 | €14,35 | €14,50 | €14,20 | 3,20K |
| 2026-08-19 | €14,00 | -%5,72 | €15,05 | €15,05 | €14,00 | 8,39K |
| 2026-08-18 | €14,85 | -%0,34 | €14,70 | €15,00 | €14,70 | 3,88K |
| 2026-08-17 | €14,90 | +%5,30 | €14,15 | €14,90 | €14,15 | 7,41K |
| 2026-08-14 | €14,15 | +%2,91 | €13,80 | €14,30 | €13,65 | 6,41K |
| 2026-08-13 | €13,75 | -%2,48 | €14,20 | €14,30 | €13,55 | 5,08K |
| 2026-08-12 | €14,10 | +%2,17 | €13,75 | €14,10 | €13,35 | 6,06K |
| 2026-08-11 | €13,80 | +%1,85 | €13,55 | €13,80 | €13,35 | 3,32K |
| 2026-08-10 | €13,55 | +%1,12 | €13,40 | €13,55 | €13,30 | 4,77K |
| 2026-08-07 | €13,40 | -%0,74 | €13,90 | €13,90 | €13,40 | 1,22K |
| 2026-08-06 | €13,50 | +%0,37 | €13,40 | €13,70 | €13,30 | 2,47K |
| 2026-08-05 | €13,45 | +%0,37 | €13,25 | €13,45 | €13,25 | 845 |
| 2026-08-04 | €13,40 | +%1,52 | €13,35 | €13,65 | €13,00 | 11,40K |
| 2026-08-03 | €13,20 | -%1,49 | €13,50 | €13,50 | €13,20 | 3,38K |
| 2026-07-31 | €13,40 | +%2,68 | €13,25 | €13,40 | €13,25 | 1,67K |
| 2026-07-30 | €13,05 | %0,00 | €13,20 | €13,30 | €13,05 | 3,32K |
| 2026-07-29 | €13,05 | -%0,38 | €13,35 | €13,35 | €13,05 | 7,07K |
| 2026-07-28 | €13,10 | -%0,76 | €13,20 | €13,20 | €13,10 | 1,33K |
| 2026-07-27 | €13,20 | %0,00 | €13,40 | €13,40 | €13,20 | 1,61K |
| 2026-07-24 | €13,20 | %0,00 | €13,30 | €13,30 | €13,20 | 1,77K |
| 2026-07-23 | €13,20 | -%1,49 | €13,45 | €13,50 | €13,20 | 4,70K |
| 2026-07-22 | €13,40 | +%1,52 | €13,30 | €13,40 | €13,20 | 2,81K |
| 2026-07-21 | €13,20 | %0,00 | €13,25 | €13,30 | €13,20 | 7,87K |
| 2026-07-20 | €13,20 | -%0,38 | €13,20 | €13,55 | €13,20 | 9,28K |
| 2026-07-17 | €13,25 | -%0,38 | €13,30 | €13,40 | €13,25 | 1,38K |
| 2026-07-16 | €13,30 | %0,00 | €13,45 | €13,45 | €13,30 | 385 |
| 2026-07-15 | €13,30 | -%2,21 | €13,60 | €13,60 | €13,30 | 1,37K |
| 2026-07-14 | €13,60 | +%3,03 | €13,30 | €13,60 | €13,30 | 1,36K |
| 2026-07-13 | €13,20 | -%0,38 | €13,25 | €13,40 | €13,20 | 3,30K |
| 2026-07-10 | €13,25 | %0,00 | €13,45 | €13,45 | €13,25 | 123 |
| 2026-07-09 | €13,25 | -%2,93 | €13,70 | €13,70 | €13,25 | 4,55K |
| 2026-07-08 | €13,65 | -%1,44 | €14,20 | €14,20 | €13,65 | 1,98K |
| 2026-07-07 | €13,85 | +%2,97 | €13,90 | €14,10 | €13,55 | 8,68K |
| 2026-07-06 | €13,45 | +%1,89 | €13,40 | €13,70 | €13,40 | 3,27K |
| 2026-07-03 | €13,20 | -%0,75 | €13,50 | €13,50 | €13,20 | 6,09K |
| 2026-07-02 | €13,30 | -%0,75 | €13,50 | €13,50 | €13,30 | 142 |
| 2026-07-01 | €13,40 | +%1,52 | €13,50 | €13,50 | €13,40 | 437 |
| 2026-06-30 | €13,20 | %0,00 | €13,40 | €13,40 | €13,20 | 510 |
| 2026-06-29 | €13,20 | -%1,49 | €13,60 | €13,75 | €13,20 | 6,56K |
| 2026-06-26 | €13,40 | +%0,37 | €13,50 | €13,55 | €13,40 | 3,23K |
| 2026-06-25 | €13,35 | -%2,91 | €14,20 | €14,20 | €13,35 | 4,09K |
| 2026-06-24 | €13,75 | %0,00 | €13,75 | €13,75 | €13,65 | 1,03K |
| 2026-06-23 | €13,75 | +%1,48 | €13,75 | €13,75 | €13,50 | 1,76K |
| 2026-06-22 | €13,55 | -%2,52 | €13,95 | €13,95 | €13,50 | 3,68K |
| 2026-06-19 | €13,90 | +%0,72 | €13,95 | €13,95 | €13,50 | 2,45K |
| 2026-06-18 | €13,80 | +%1,47 | €13,80 | €13,85 | €13,65 | 2,83K |
| 2026-06-17 | €13,60 | +%1,49 | €13,55 | €13,65 | €13,45 | 1,94K |
| 2026-06-16 | €13,40 | +%0,75 | €13,55 | €13,55 | €13,40 | 345 |
| 2026-06-15 | €13,30 | -%0,37 | €13,80 | €13,80 | €13,30 | 4,60K |
| 2026-06-12 | €13,35 | -%1,11 | €13,60 | €13,60 | €13,35 | 3,65K |
| 2026-06-11 | €13,50 | -%1,46 | €13,45 | €13,60 | €13,45 | 2,00K |
| 2026-06-10 | €13,70 | -%0,72 | €13,50 | €13,70 | €13,50 | 623 |
| 2026-06-09 | €13,80 | %0,00 | €13,65 | €13,80 | €13,25 | 7,74K |
| 2026-06-08 | €13,80 | -%0,72 | €13,70 | €13,80 | €13,65 | 3,22K |
| 2026-06-05 | €13,90 | +%2,21 | €13,80 | €13,90 | €13,80 | 5,62K |
| 2026-06-04 | €13,60 | %0,00 | €13,80 | €13,80 | €13,60 | 199 |
| 2026-06-03 | €13,60 | -%1,09 | €13,70 | €13,70 | €13,50 | 475 |
| 2026-06-02 | €13,75 | -%0,36 | €13,70 | €13,75 | €13,55 | 768 |
| 2026-06-01 | €13,80 | -%0,72 | €14,00 | €14,00 | €13,70 | 516 |
| 2026-05-29 | €13,90 | -%1,07 | €13,90 | €13,90 | €13,70 | 968 |