1,225€
2,08%
Echtzeit-Aktienkurs General de Alquiler de Maquinaria S.A.
Bid:
Ask:
Aktienkurse zur General de Alquiler de Maquinaria S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 1,25% | - |
| 24.04.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 0,84% | 10.743,00 |
| 23.04.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -4,03% | 28.244,00 |
| 22.04.2025 | 1,19 | 1,24 | 1,19 | 1,24 | -3,13% | 2.588,00 |
| 17.04.2025 | 1,25 | 1,28 | 1,23 | 1,28 | 3,23% | 16.330,00 |
| 16.04.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 2,48% | 6.857,00 |
| 15.04.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | 720,00 |
| 14.04.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -1,64% | 1.413,00 |
| 11.04.2025 | 1,17 | 1,23 | 1,15 | 1,22 | 6,09% | 11.413,00 |
| 10.04.2025 | 1,16 | 1,17 | 1,10 | 1,15 | 6,48% | 25.373,00 |
| 09.04.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -1,82% | 9.937,00 |
| 08.04.2025 | 1,14 | 1,14 | 1,06 | 1,10 | -1,79% | 30.177,00 |
| 07.04.2025 | 1,19 | 1,19 | 1,06 | 1,12 | -7,82% | 75.889,00 |
| 04.04.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -3,19% | 35.348,00 |
| 03.04.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,40% | 5.650,00 |
| 02.04.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,56% | 5.657,00 |
| 01.04.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 0,00% | 3.401,00 |
| 31.03.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 1,19% | 10.145,00 |
| 28.03.2025 | 1,27 | 1,30 | 1,27 | 1,27 | 0,40% | 2.208,00 |
| 27.03.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -1,56% | 59.489,00 |
| 26.03.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,39% | 29.795,00 |
| 25.03.2025 | 1,29 | 1,31 | 1,28 | 1,29 | -1,91% | 24.089,00 |
| 24.03.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | 11.552,00 |
| 21.03.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 0,00% | 38.225,00 |
| 20.03.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -1,52% | 34.854,00 |
| 19.03.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 0,00% | 9.623,00 |
| 18.03.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 1,54% | 62.871,00 |
| 17.03.2025 | 1,29 | 1,32 | 1,29 | 1,30 | 1,17% | 22.360,00 |
| 14.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | 2.557,00 |
| 13.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | 7.000,00 |
| 12.03.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | 18.651,00 |
| 11.03.2025 | 1,31 | 1,34 | 1,29 | 1,29 | -3,01% | 47.304,00 |
| 10.03.2025 | 1,33 | 1,33 | 1,30 | 1,33 | 0,00% | 12.003,00 |
| 07.03.2025 | 1,34 | 1,34 | 1,31 | 1,33 | -0,75% | 19.155,00 |
| 06.03.2025 | 1,33 | 1,34 | 1,31 | 1,34 | 1,90% | 48.159,00 |
| 05.03.2025 | 1,33 | 1,33 | 1,30 | 1,32 | 0,00% | 55.626,00 |
| 04.03.2025 | 1,25 | 1,34 | 1,25 | 1,32 | 5,62% | 229.071,00 |
| 03.03.2025 | 1,27 | 1,29 | 1,24 | 1,25 | -2,73% | 143.843,00 |
| 28.02.2025 | 1,28 | 1,30 | 1,27 | 1,28 | 0,00% | 144.595,00 |
| 27.02.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,39% | 16.593,00 |
| 26.02.2025 | 1,29 | 1,32 | 1,29 | 1,29 | -1,91% | 35.581,00 |
| 25.02.2025 | 1,32 | 1,32 | 1,29 | 1,31 | -0,76% | 8.514,00 |
| 24.02.2025 | 1,31 | 1,34 | 1,30 | 1,32 | 0,38% | 35.059,00 |
| 21.02.2025 | 1,35 | 1,35 | 1,31 | 1,32 | 0,00% | 14.540,00 |
| 20.02.2025 | 1,30 | 1,35 | 1,29 | 1,32 | 2,33% | 49.791,00 |
| 19.02.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 0,39% | 6.029,00 |
| 18.02.2025 | 1,28 | 1,31 | 1,28 | 1,28 | -3,03% | 5.061,00 |
| 17.02.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 3,13% | 38.779,00 |
| 14.02.2025 | 1,28 | 1,30 | 1,28 | 1,28 | 0,39% | 9.362,00 |
| 13.02.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 0,00% | 1.177,00 |
| 12.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,16% | 2.322,00 |
| 11.02.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 2,38% | 19.317,00 |
| 10.02.2025 | 1,26 | 1,29 | 1,25 | 1,26 | 0,80% | 24.782,00 |
| 07.02.2025 | 1,24 | 1,29 | 1,24 | 1,25 | -1,57% | 14.759,00 |
| 06.02.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,20% | 9.362,00 |
| 05.02.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 0,40% | 3.503,00 |
| 04.02.2025 | 1,28 | 1,28 | 1,26 | 1,25 | 0,00% | 85,00 |
| 03.02.2025 | 1,26 | 1,28 | 1,23 | 1,25 | -1,57% | 11.654,00 |
| 31.01.2025 | 1,26 | 1,27 | 1,25 | 1,27 | 0,40% | 12.369,00 |
| 30.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | 4.180,00 |
| 29.01.2025 | 1,27 | 1,29 | 1,27 | 1,27 | 0,00% | 32.045,00 |
| 28.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 4.978,00 |
| 27.01.2025 | 1,29 | 1,29 | 1,27 | 1,27 | 0,00% | 7.809,00 |
| 24.01.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,55% | 4.000,00 |
| 23.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | 1.000,00 |
| 22.01.2025 | 1,28 | 1,31 | 1,28 | 1,28 | -1,54% | 11.736,00 |
| 21.01.2025 | 1,27 | 1,32 | 1,27 | 1,30 | 0,78% | 3.920,00 |
| 20.01.2025 | 1,29 | 1,29 | 1,27 | 1,29 | 1,57% | 8.763,00 |
| 17.01.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -3,05% | 7.544,00 |
| 16.01.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 2,75% | 3.544,00 |
| 15.01.2025 | 1,28 | 1,31 | 1,28 | 1,28 | 0,39% | - |
| 14.01.2025 | 1,27 | 1,32 | 1,27 | 1,27 | -1,55% | 35.355,00 |
| 13.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | 7.105,00 |
| 10.01.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -2,33% | 1.381,00 |
| 09.01.2025 | 1,30 | 1,30 | 1,30 | 1,29 | 0,00% | 124,00 |
| 08.01.2025 | 1,29 | 1,32 | 1,29 | 1,29 | -0,77% | 27.809,00 |
| 07.01.2025 | 1,30 | 1,32 | 1,27 | 1,30 | -1,14% | 10.614,00 |
| 06.01.2025 | 1,32 | 1,32 | 1,29 | 1,32 | 0,38% | 7.953,00 |
| 03.01.2025 | 1,27 | 1,32 | 1,27 | 1,31 | 3,56% | 16.352,00 |
| 02.01.2025 | 1,25 | 1,29 | 1,25 | 1,27 | 0,40% | 4.054,00 |
| 31.12.2024 | 1,24 | 1,27 | 1,24 | 1,26 | 0,40% | 29.375,00 |
| 30.12.2024 | 1,27 | 1,29 | 1,26 | 1,26 | -2,71% | 23.592,00 |
| 27.12.2024 | 1,25 | 1,32 | 1,23 | 1,29 | 0,39% | 79.290,00 |
| 24.12.2024 | 1,27 | 1,29 | 1,23 | 1,29 | 3,21% | 28.250,00 |
| 23.12.2024 | 1,28 | 1,28 | 1,24 | 1,25 | -3,11% | 29.968,00 |
| 20.12.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | 7.200,00 |
| 19.12.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,00% | 29.502,00 |
| 18.12.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -1,53% | 18.094,00 |
| 17.12.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -1,14% | 12.254,00 |
| 16.12.2024 | 1,34 | 1,34 | 1,31 | 1,32 | 0,00% | 6.268,00 |
| 13.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | 14.000,00 |
| 12.12.2024 | 1,31 | 1,34 | 1,31 | 1,33 | -0,37% | 4.062,00 |
| 11.12.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 0,38% | 26.054,00 |
| 10.12.2024 | 1,35 | 1,35 | 1,31 | 1,33 | 0,00% | 3.844,00 |
| 09.12.2024 | 1,34 | 1,35 | 1,31 | 1,33 | -0,75% | 27.837,00 |
| 06.12.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 2,29% | 18.942,00 |
| 05.12.2024 | 1,30 | 1,35 | 1,30 | 1,31 | -2,96% | 47.428,00 |
| 04.12.2024 | 1,28 | 1,37 | 1,28 | 1,35 | 5,88% | 343.136,00 |
| 03.12.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | 6.103,00 |
| 02.12.2024 | 1,28 | 1,30 | 1,28 | 1,28 | 0,39% | 735,00 |