110,050$
0,05%
Echtzeit-Aktienkurs GMS
Bid:
Ask:
Aktienkurse zur GMS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 110,02 | 110,12 | 109,96 | 110,05 | 0,05% | 2.102.907,00 |
| 15.07.2025 | 110,17 | 110,20 | 109,99 | 110,00 | -0,05% | 2.638.085,00 |
| 14.07.2025 | 109,40 | 110,28 | 109,40 | 110,05 | 0,61% | 2.483.837,00 |
| 11.07.2025 | 109,35 | 109,43 | 109,26 | 109,38 | 0,01% | 2.497.521,00 |
| 10.07.2025 | 109,39 | 109,48 | 109,30 | 109,37 | -0,07% | 1.321.269,00 |
| 09.07.2025 | 109,45 | 109,45 | 109,29 | 109,45 | 0,16% | 1.377.605,00 |
| 08.07.2025 | 109,38 | 109,51 | 109,28 | 109,28 | -0,23% | 1.963.543,00 |
| 07.07.2025 | 109,40 | 109,67 | 109,19 | 109,53 | -0,15% | 1.450.386,00 |
| 03.07.2025 | 109,06 | 109,70 | 109,02 | 109,70 | 0,59% | 2.775.791,00 |
| 02.07.2025 | 108,89 | 109,38 | 108,68 | 109,06 | 0,28% | 6.116.466,00 |
| 01.07.2025 | 108,79 | 109,27 | 108,72 | 108,76 | 0,01% | 4.343.528,00 |
| 30.06.2025 | 108,10 | 109,04 | 108,10 | 108,75 | 11,73% | 8.238.180,00 |
| 27.06.2025 | 98,97 | 99,46 | 97,33 | 97,33 | -1,23% | 1.086.658,00 |
| 26.06.2025 | 99,26 | 99,26 | 97,78 | 98,54 | -0,26% | 638.383,00 |
| 25.06.2025 | 99,05 | 99,56 | 97,70 | 98,80 | -0,89% | 896.720,00 |
| 24.06.2025 | 101,58 | 101,71 | 98,65 | 99,69 | -0,72% | 1.056.817,00 |
| 23.06.2025 | 99,39 | 100,94 | 98,73 | 100,41 | 0,14% | 1.518.715,00 |
| 20.06.2025 | 103,75 | 105,14 | 100,20 | 100,27 | 23,77% | 5.768.709,00 |
| 18.06.2025 | 83,48 | 85,84 | 79,16 | 81,01 | 10,61% | 2.170.558,00 |
| 17.06.2025 | 75,98 | 75,98 | 73,06 | 73,24 | -3,81% | 926.459,00 |
| 16.06.2025 | 76,36 | 76,89 | 75,33 | 76,14 | 0,14% | 482.053,00 |
| 13.06.2025 | 76,92 | 77,59 | 75,52 | 76,03 | -2,28% | 461.434,00 |
| 12.06.2025 | 77,47 | 77,92 | 77,02 | 77,80 | 0,03% | 511.147,00 |
| 11.06.2025 | 79,64 | 79,85 | 77,54 | 77,78 | -2,14% | 252.043,00 |
| 10.06.2025 | 79,71 | 80,41 | 78,72 | 79,48 | 0,39% | 304.263,00 |
| 09.06.2025 | 78,70 | 79,87 | 78,70 | 79,17 | 1,43% | 290.918,00 |
| 06.06.2025 | 78,74 | 79,27 | 77,48 | 78,05 | -0,01% | 258.773,00 |
| 05.06.2025 | 76,05 | 78,19 | 76,03 | 78,06 | 1,15% | 334.283,00 |
| 04.06.2025 | 77,18 | 77,60 | 76,36 | 77,17 | 0,08% | 348.142,00 |
| 03.06.2025 | 74,12 | 77,27 | 73,42 | 77,11 | 4,56% | 215.787,00 |
| 02.06.2025 | 75,50 | 75,52 | 73,44 | 73,75 | -2,61% | 236.321,00 |
| 30.05.2025 | 76,75 | 76,75 | 75,27 | 75,73 | -1,29% | 326.888,00 |
| 29.05.2025 | 76,43 | 76,95 | 75,69 | 76,72 | 1,63% | 382.003,00 |
| 28.05.2025 | 76,30 | 76,71 | 75,30 | 75,49 | -1,45% | 344.284,00 |
| 27.05.2025 | 74,61 | 76,68 | 73,97 | 76,60 | 4,05% | 360.098,00 |
| 23.05.2025 | 72,46 | 73,80 | 72,38 | 73,62 | -0,16% | 335.730,00 |
| 22.05.2025 | 73,23 | 73,79 | 72,53 | 73,74 | 0,78% | 318.374,00 |
| 21.05.2025 | 73,96 | 74,71 | 73,10 | 73,17 | -2,79% | 257.166,00 |
| 20.05.2025 | 75,06 | 75,93 | 74,86 | 75,27 | -0,46% | 251.825,00 |
| 19.05.2025 | 75,45 | 76,28 | 75,30 | 75,62 | -1,96% | 206.823,00 |
| 16.05.2025 | 75,73 | 77,38 | 75,36 | 77,13 | 1,85% | 285.349,00 |
| 15.05.2025 | 75,61 | 76,08 | 74,96 | 75,73 | 0,19% | 364.153,00 |
| 14.05.2025 | 76,72 | 77,00 | 75,42 | 75,59 | -2,40% | 321.000,00 |
| 13.05.2025 | 77,63 | 78,30 | 77,14 | 77,45 | 0,32% | 267.999,00 |
| 12.05.2025 | 78,18 | 79,36 | 75,66 | 77,20 | 2,67% | 399.325,00 |
| 09.05.2025 | 74,90 | 75,84 | 74,76 | 75,19 | -0,45% | 170.024,00 |
| 08.05.2025 | 73,79 | 76,64 | 73,70 | 75,53 | 3,47% | 254.063,00 |
| 07.05.2025 | 72,35 | 73,05 | 71,64 | 73,00 | 1,18% | 607.831,00 |
| 06.05.2025 | 73,20 | 73,47 | 72,09 | 72,15 | -2,66% | 245.584,00 |
| 05.05.2025 | 74,60 | 75,34 | 74,06 | 74,12 | -1,15% | 341.780,00 |
| 02.05.2025 | 73,60 | 75,33 | 73,60 | 74,98 | 2,32% | 193.145,00 |
| 01.05.2025 | 73,82 | 74,31 | 72,69 | 73,28 | 0,03% | 318.954,00 |
| 30.04.2025 | 72,26 | 73,70 | 71,23 | 73,26 | -0,35% | 264.910,00 |
| 29.04.2025 | 72,97 | 73,81 | 72,51 | 73,52 | 0,41% | 267.569,00 |
| 28.04.2025 | 73,77 | 74,37 | 72,88 | 73,22 | -0,10% | 217.977,00 |
| 25.04.2025 | 73,02 | 73,60 | 72,43 | 73,29 | -0,33% | 173.673,00 |
| 24.04.2025 | 71,46 | 73,82 | 71,39 | 73,53 | 3,04% | 240.553,00 |
| 23.04.2025 | 73,07 | 74,58 | 71,07 | 71,36 | 0,14% | 226.072,00 |
| 22.04.2025 | 70,08 | 71,50 | 69,33 | 71,26 | 2,58% | 299.113,00 |
| 21.04.2025 | 70,09 | 70,20 | 69,23 | 69,47 | -1,73% | 319.320,00 |
| 17.04.2025 | 69,98 | 71,24 | 69,48 | 70,69 | 0,83% | 290.170,00 |
| 16.04.2025 | 71,49 | 72,05 | 69,55 | 70,11 | -2,20% | 358.371,00 |
| 15.04.2025 | 71,73 | 73,17 | 71,11 | 71,69 | -1,47% | 349.945,00 |
| 14.04.2025 | 73,28 | 73,51 | 71,53 | 72,76 | -0,04% | 264.835,00 |
| 11.04.2025 | 71,16 | 73,23 | 70,34 | 72,79 | 1,22% | 349.246,00 |
| 10.04.2025 | 71,05 | 72,71 | 69,64 | 71,91 | -2,46% | 404.287,00 |
| 09.04.2025 | 66,69 | 74,72 | 66,24 | 73,72 | 10,48% | 551.846,00 |
| 08.04.2025 | 70,78 | 70,93 | 65,77 | 66,73 | -3,85% | 571.439,00 |
| 07.04.2025 | 69,27 | 73,16 | 67,74 | 69,40 | -3,84% | 781.757,00 |
| 04.04.2025 | 69,00 | 72,66 | 68,33 | 72,17 | 1,53% | 622.414,00 |
| 03.04.2025 | 72,27 | 72,33 | 70,71 | 71,08 | -5,55% | 489.363,00 |
| 02.04.2025 | 73,26 | 75,31 | 72,71 | 75,26 | 2,06% | 279.528,00 |
| 01.04.2025 | 73,05 | 74,12 | 72,51 | 73,74 | 0,78% | 281.167,00 |
| 31.03.2025 | 72,77 | 73,66 | 71,75 | 73,17 | -0,83% | 483.334,00 |
| 28.03.2025 | 75,41 | 75,41 | 72,83 | 73,78 | -2,01% | 240.127,00 |
| 27.03.2025 | 75,77 | 76,30 | 74,64 | 75,29 | -0,99% | 259.690,00 |
| 26.03.2025 | 75,38 | 76,06 | 75,04 | 76,04 | 0,86% | 503.991,00 |
| 25.03.2025 | 74,68 | 75,88 | 74,56 | 75,39 | 0,01% | 368.932,00 |
| 24.03.2025 | 73,50 | 75,54 | 73,49 | 75,38 | 3,92% | 366.882,00 |
| 21.03.2025 | 71,78 | 72,54 | 71,51 | 72,54 | -0,27% | 1.704.487,00 |
| 20.03.2025 | 72,07 | 73,41 | 71,69 | 72,74 | 0,26% | 568.339,00 |
| 19.03.2025 | 72,19 | 73,23 | 71,61 | 72,55 | 0,67% | 761.978,00 |
| 18.03.2025 | 72,77 | 72,85 | 71,66 | 72,07 | -1,53% | 328.042,00 |
| 17.03.2025 | 72,23 | 73,42 | 72,09 | 73,19 | 1,20% | 441.451,00 |
| 14.03.2025 | 70,27 | 72,50 | 70,27 | 72,32 | 2,79% | 438.699,00 |
| 13.03.2025 | 70,52 | 71,92 | 69,50 | 70,36 | -0,07% | 418.169,00 |
| 12.03.2025 | 71,32 | 71,37 | 69,40 | 70,41 | -0,31% | 464.216,00 |
| 11.03.2025 | 72,97 | 73,40 | 70,09 | 70,63 | -2,91% | 479.937,00 |
| 10.03.2025 | 73,53 | 74,82 | 71,68 | 72,75 | -1,72% | 628.253,00 |
| 07.03.2025 | 72,95 | 74,39 | 71,41 | 74,02 | 1,49% | 867.894,00 |
| 06.03.2025 | 70,65 | 73,50 | 65,88 | 72,93 | -7,46% | 1.641.337,00 |
| 05.03.2025 | 78,60 | 79,51 | 77,53 | 78,81 | 0,79% | 642.556,00 |
| 04.03.2025 | 77,74 | 79,28 | 76,27 | 78,19 | -0,34% | 550.461,00 |
| 03.03.2025 | 80,17 | 80,73 | 78,22 | 78,46 | -1,44% | 375.206,00 |
| 28.02.2025 | 79,86 | 80,50 | 78,85 | 79,61 | 0,32% | 361.502,00 |
| 27.02.2025 | 79,83 | 80,61 | 79,02 | 79,36 | -0,53% | 326.587,00 |
| 26.02.2025 | 81,39 | 81,60 | 79,75 | 79,78 | -1,65% | 456.210,00 |
| 25.02.2025 | 78,19 | 82,01 | 78,11 | 81,12 | 4,12% | 549.526,00 |
| 24.02.2025 | 78,32 | 78,68 | 77,14 | 77,91 | -0,33% | 434.017,00 |
| 21.02.2025 | 82,12 | 82,31 | 77,96 | 78,17 | -4,11% | 397.889,00 |