Gecina

GFCP
🏛️ Deutschland →
84.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 84.70 84.70 84.70 84.70 0.0M
2025-09-29 83.95 83.95 83.95 83.95 0.0M
2025-09-26 83.30 83.30 83.30 83.30 0.0M
2025-09-25 84.10 84.10 83.15 83.15 0.0M
2025-09-24 83.70 84.30 83.70 84.30 0.0M
2025-09-23 83.55 84.20 83.55 84.20 0.0M
2025-09-22 84.55 84.55 83.60 83.60 0.0M
2025-09-19 83.30 84.00 83.30 84.00 0.0M
2025-09-18 84.45 84.50 84.45 84.50 0.0M
2025-09-17 84.65 84.65 84.65 84.65 0.0M
2025-09-16 86.05 86.05 84.70 84.70 0.0M
2025-09-15 84.55 86.05 84.55 86.05 0.0M
2025-09-12 84.20 84.20 84.20 84.20 0.0M
2025-09-11 83.45 83.45 83.45 83.45 0.0M
2025-09-10 86.50 86.50 83.25 83.45 0.0M
2025-09-09 82.85 83.75 82.85 83.55 0.0M
2025-09-08 84.00 84.00 83.35 83.35 0.0M
2025-09-05 82.90 82.90 82.90 82.90 0.0M
2025-09-04 82.00 82.65 82.00 82.65 0.0M
2025-09-03 80.85 80.85 80.85 80.85 0.0M
2025-09-02 83.35 83.35 82.80 82.80 0.0M
2025-09-01 84.15 84.15 84.15 84.15 0.0M
2025-08-29 83.65 83.70 83.65 83.70 0.0M
2025-08-28 84.30 84.30 84.30 84.30 0.0M
2025-08-27 85.05 85.05 84.35 84.35 0.0M
2025-08-26 85.55 85.55 84.20 84.20 0.0M
2025-08-25 87.25 87.25 87.25 87.25 0.0M
2025-08-22 86.15 87.35 86.15 87.35 0.0M
2025-08-21 87.10 87.10 86.80 86.80 0.0M
2025-08-20 85.95 86.65 85.95 86.65 0.0M
2025-08-19 86.50 86.50 86.45 86.45 0.0M
2025-08-18 86.85 87.20 86.85 87.20 0.0M
2025-08-15 86.90 87.00 86.90 87.00 0.0M
2025-08-14 86.80 87.35 86.65 86.65 0.0M
2025-08-13 87.55 87.55 87.55 87.55 0.0M
2025-08-12 88.75 88.75 87.50 87.50 0.0M
2025-08-11 88.95 88.95 88.40 88.40 0.0M
2025-08-08 87.10 88.85 87.10 88.85 0.0M
2025-08-07 87.75 87.75 87.75 87.75 0.0M
2025-08-06 86.30 87.00 86.30 87.00 0.0M
2025-08-05 86.00 86.30 85.90 86.30 0.0M
2025-08-04 86.15 86.15 86.00 86.00 0.0M
2025-08-01 85.40 85.40 85.40 85.40 0.0M
2025-07-31 87.30 87.30 86.55 86.55 0.0M
2025-07-30 87.40 87.40 87.40 87.40 0.0M
2025-07-29 88.20 88.20 88.20 88.20 0.0M
2025-07-28 88.95 88.95 87.95 87.95 0.0M
2025-07-25 88.30 88.30 88.00 88.00 0.0M
2025-07-24 89.85 89.85 88.80 88.80 0.0M
2025-07-23 89.75 89.75 89.75 89.75 0.0M
2025-07-22 88.50 89.15 88.50 89.15 0.0M
2025-07-21 87.75 88.95 87.75 88.95 0.0M
2025-07-18 87.65 88.00 87.65 88.00 0.0M
2025-07-17 88.45 88.45 87.80 87.80 0.0M
2025-07-16 87.95 87.95 87.65 87.65 0.0M
2025-07-15 89.00 89.00 89.00 89.00 0.0M
2025-07-14 88.00 89.05 88.00 89.05 0.0M
2025-07-11 88.55 88.55 88.50 88.50 0.0M
2025-07-10 90.05 90.05 89.00 89.00 0.0M
2025-07-09 89.70 89.70 89.70 89.70 0.0M
2025-07-08 90.80 90.80 89.60 89.60 0.0M
2025-07-07 90.75 90.75 90.75 90.75 0.0M
2025-07-04 91.00 91.00 90.40 90.40 0.0M
2025-07-03 90.75 90.75 90.75 90.75 0.0M
2025-07-02 91.65 91.65 91.60 91.60 0.0M
2025-07-01 93.30 93.50 93.30 93.50 0.0M
2025-06-30 92.65 92.65 92.65 92.65 0.0M
2025-06-27 92.55 92.55 92.55 92.55 0.0M
2025-06-26 92.60 92.60 92.50 92.50 0.0M
2025-06-25 93.80 93.80 92.20 92.20 0.0M
2025-06-24 94.50 94.50 93.70 93.70 0.0M
2025-06-23 92.35 92.60 92.35 92.60 0.0M
2025-06-20 93.80 93.80 93.70 93.70 0.0M
2025-06-19 93.25 93.25 92.80 92.80 0.0M
2025-06-18 93.95 93.95 93.85 93.85 0.0M
2025-06-17 94.80 94.80 94.40 94.40 0.0M
2025-06-16 94.95 94.95 94.60 94.60 0.0M
2025-06-13 94.05 95.25 94.05 95.25 0.0M
2025-06-12 95.45 95.80 95.45 95.80 0.0M
2025-06-11 95.55 96.15 95.55 96.15 0.0M
2025-06-10 94.65 95.00 94.65 95.00 0.0M
2025-06-09 94.30 94.50 94.30 94.50 0.0M
2025-06-06 93.80 94.50 93.80 94.50 0.0M
2025-06-05 94.20 94.25 94.20 94.25 0.0M
2025-06-04 95.60 95.60 95.60 95.60 0.0M
2025-06-03 96.05 96.05 96.05 96.05 0.0M
2025-06-02 96.30 96.30 95.15 95.15 0.0M
2025-05-30 97.60 97.60 97.60 97.60 0.0M
2025-05-29 97.05 97.05 97.05 97.05 0.0M
2025-05-28 94.55 94.55 94.55 94.55 0.0M
2025-05-27 94.35 95.00 94.35 95.00 0.0M
2025-05-26 93.40 93.40 93.40 93.40 0.0M
2025-05-23 92.70 92.70 92.70 92.70 0.0M
2025-05-22 93.20 93.20 93.20 93.20 0.0M
2025-05-21 92.90 92.90 92.90 92.90 0.0M
2025-05-20 93.55 93.80 93.55 93.80 0.0M
2025-05-19 92.55 92.55 92.55 92.55 0.0M
2025-05-16 90.60 92.60 90.60 92.60 0.0M
2025-05-15 88.80 90.20 88.80 90.20 0.0M
2025-05-14 89.20 89.20 89.20 89.20 0.0M
2025-05-13 90.10 90.10 90.10 90.10 0.0M
2025-05-12 91.75 91.75 90.35 90.35 0.0M
2025-05-09 91.40 91.40 90.90 90.90 0.0M
2025-05-08 92.25 92.25 91.00 91.00 0.0M
2025-05-07 92.55 92.55 92.15 92.15 0.0M
2025-05-06 92.30 92.30 92.30 92.30 0.0M
2025-05-05 91.10 91.10 91.10 91.10 0.0M
2025-05-02 90.55 91.25 90.55 91.25 0.0M
2025-04-29 89.10 89.65 89.10 89.65 0.0M
2025-04-28 89.80 89.80 89.80 89.80 0.0M
2025-04-25 90.05 90.05 89.95 89.95 0.0M
2025-04-24 89.05 89.95 89.05 89.95 0.0M
2025-04-23 91.40 91.40 90.95 90.95 0.0M
2025-04-22 89.10 90.30 89.10 90.30 0.0M
2025-04-17 89.30 89.85 89.30 89.85 0.0M
2025-04-16 87.10 89.20 87.10 89.20 0.0M
2025-04-15 86.05 87.30 86.05 87.30 0.0M
2025-04-14 86.75 86.75 86.75 86.75 0.0M
2025-04-11 85.20 85.20 83.85 83.85 0.0M
2025-04-10 84.40 84.40 84.40 84.40 0.0M
2025-04-09 82.35 82.35 80.80 80.80 0.0M
2025-04-08 85.00 85.05 82.50 85.05 0.0M
2025-04-07 83.10 83.10 82.90 82.90 0.0M
2025-04-04 88.85 88.85 88.80 88.80 0.0M
2025-04-03 84.30 86.75 84.30 86.75 0.0M
2025-04-02 86.25 86.25 86.25 86.25 0.0M
2025-04-01 87.00 87.00 87.00 87.00 0.0M
2025-03-31 86.35 86.35 86.35 86.35 0.0M
2025-03-28 85.60 87.25 85.60 87.25 0.0M
2025-03-27 85.25 85.55 85.25 85.55 0.0M
2025-03-26 86.35 86.35 86.35 86.35 0.0M
2025-03-25 86.45 86.45 86.25 86.25 0.0M
2025-03-24 87.55 87.55 86.30 86.30 0.0M
2025-03-21 86.60 86.60 86.60 86.60 0.0M
2025-03-20 86.00 86.65 86.00 86.65 0.0M
2025-03-19 86.20 86.45 86.20 86.45 0.0M
2025-03-18 87.15 87.15 87.15 87.15 0.0M
2025-03-17 85.65 85.65 85.55 85.55 0.0M
2025-03-14 85.15 85.15 85.15 85.15 0.0M
2025-03-13 85.30 85.30 85.30 85.30 0.0M
2025-03-12 85.35 85.35 85.35 85.35 0.0M
2025-03-11 87.10 87.10 87.10 87.10 0.0M
2025-03-10 87.35 87.35 87.35 87.35 0.0M
2025-03-07 84.60 86.45 84.60 86.45 0.0M
2025-03-06 84.80 84.80 84.70 84.70 0.0M
2025-03-05 88.30 88.30 88.30 88.30 0.0M
2025-03-04 86.30 86.40 86.30 86.40 0.0M
2025-03-03 87.85 87.85 87.00 87.00 0.0M
2025-02-28 90.00 90.00 90.00 90.00 0.0M
2025-02-27 90.30 90.30 90.30 90.30 0.0M
2025-02-26 92.50 92.50 92.50 92.50 0.0M
2025-02-25 91.15 91.15 91.15 91.15 0.0M
2025-02-24 92.00 92.00 92.00 92.00 0.0M
2025-02-21 91.20 91.20 91.20 91.20 0.0M
2025-02-20 91.35 91.65 91.35 91.65 0.0M
2025-02-19 91.85 91.85 91.70 91.70 0.0M
2025-02-18 93.10 93.10 92.25 92.25 0.0M
2025-02-17 95.05 95.05 93.25 93.25 0.0M
2025-02-14 96.55 96.55 94.60 94.60 0.0M
2025-02-13 97.60 97.60 96.65 96.65 0.0M
2025-02-12 96.40 96.40 96.40 96.40 0.0M
2025-02-11 96.25 96.55 96.25 96.55 0.0M
2025-02-10 95.15 96.05 95.15 96.05 0.0M
2025-02-07 95.20 95.20 95.15 95.15 0.0M
2025-02-06 95.35 95.35 94.65 94.65 0.0M
2025-02-05 92.75 93.35 92.75 93.35 0.0M
2025-02-04 93.35 93.35 93.20 93.20 0.0M
2025-02-03 91.60 93.15 91.60 93.15 0.0M
2025-01-31 93.70 93.70 93.70 93.70 0.0M
2025-01-30 92.05 93.35 92.05 93.35 0.0M
2025-01-29 93.60 93.60 90.95 90.95 0.0M
2025-01-28 91.75 92.75 91.75 92.75 0.0M
2025-01-27 89.05 91.55 89.05 91.55 0.0M
2025-01-24 89.95 90.20 89.95 90.20 0.0M
2025-01-23 90.60 90.60 90.60 90.60 0.0M
2025-01-22 91.70 91.70 91.35 91.35 0.0M
2025-01-21 91.15 91.60 91.15 91.60 0.0M
2025-01-20 92.20 92.35 92.20 92.35 0.0M
2025-01-17 91.45 92.55 91.45 92.55 0.0M
2025-01-16 91.45 91.45 90.60 90.60 0.0M
2025-01-15 87.75 89.00 87.75 89.00 0.0M
2025-01-14 87.45 88.00 87.45 88.00 0.0M
2025-01-13 87.10 87.30 87.10 87.30 0.0M
2025-01-10 88.80 88.80 88.80 88.80 0.0M
2025-01-09 88.90 89.50 88.90 89.50 0.0M
2025-01-08 89.25 89.25 89.00 89.00 0.0M
2025-01-07 89.50 89.55 89.50 89.55 0.0M
2025-01-06 90.10 90.10 89.80 89.80 0.0M
2025-01-03 90.05 90.05 90.05 90.05 0.0M
2025-01-02 90.15 90.15 90.15 90.15 0.0M