Echtzeit-Aktienkurs GMS
Bid:
Ask:
Aktienkurse zur GMS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,97 | 36,98 | 35,80 | 36,56 | 2,86% | - |
| 25.02.2021 | 35,83 | 36,54 | 35,28 | 35,55 | -3,04% | - |
| 24.02.2021 | 36,34 | 37,87 | 0,00 | 36,66 | 4,55% | - |
| 23.02.2021 | 34,10 | 35,27 | 33,99 | 35,07 | 1,93% | - |
| 22.02.2021 | 34,04 | 35,24 | 34,03 | 34,40 | 2,44% | - |
| 19.02.2021 | 32,95 | 33,68 | 32,52 | 33,58 | 3,82% | - |
| 18.02.2021 | 32,57 | 32,66 | 31,59 | 32,35 | -0,32% | - |
| 17.02.2021 | 32,51 | 33,13 | 32,03 | 32,45 | -1,65% | - |
| 16.02.2021 | 33,86 | 33,90 | 32,63 | 33,00 | -3,75% | - |
| 12.02.2021 | 33,70 | 34,83 | 33,61 | 34,28 | 1,14% | - |
| 11.02.2021 | 33,63 | 33,98 | 32,95 | 33,90 | 0,95% | - |
| 10.02.2021 | 33,43 | 34,16 | 33,10 | 33,58 | -0,84% | - |
| 09.02.2021 | 32,99 | 34,19 | 32,96 | 33,86 | 0,94% | - |
| 08.02.2021 | 33,00 | 33,99 | 32,87 | 33,55 | 3,81% | - |
| 05.02.2021 | 31,91 | 32,42 | 31,80 | 32,32 | 1,36% | - |
| 04.02.2021 | 31,12 | 31,98 | 31,12 | 31,88 | 3,73% | - |
| 03.02.2021 | 30,31 | 31,15 | 30,12 | 30,74 | 1,37% | - |
| 02.02.2021 | 29,91 | 31,07 | 29,83 | 30,32 | 1,03% | - |
| 01.02.2021 | 29,10 | 30,13 | 28,79 | 30,01 | 2,74% | - |
| 29.01.2021 | 29,52 | 30,06 | 28,69 | 29,21 | -1,77% | - |
| 28.01.2021 | 28,87 | 30,02 | 28,84 | 29,74 | 4,89% | - |
| 27.01.2021 | 29,37 | 29,37 | 28,12 | 28,35 | -7,50% | - |
| 26.01.2021 | 30,80 | 30,80 | 30,65 | 30,65 | -2,94% | - |
| 25.01.2021 | 32,15 | 32,33 | 31,39 | 31,58 | -2,65% | - |
| 22.01.2021 | 32,00 | 32,96 | 31,73 | 32,44 | 0,62% | - |
| 21.01.2021 | 32,45 | 32,45 | 32,22 | 32,24 | -1,72% | - |
| 20.01.2021 | 33,42 | 33,60 | 32,43 | 32,81 | 0,91% | - |
| 19.01.2021 | 32,48 | 32,93 | 32,25 | 32,51 | -0,28% | - |
| 15.01.2021 | 32,49 | 33,01 | 32,21 | 32,60 | -3,29% | - |
| 14.01.2021 | 33,81 | 34,17 | 33,13 | 33,71 | 1,48% | - |
| 13.01.2021 | 33,37 | 33,65 | 32,91 | 33,22 | -2,18% | - |
| 12.01.2021 | 33,97 | 33,97 | 33,96 | 33,96 | 2,91% | - |
| 11.01.2021 | 33,14 | 33,21 | 32,36 | 33,00 | -0,18% | - |
| 08.01.2021 | 33,28 | 33,40 | 32,53 | 33,06 | -0,72% | - |
| 07.01.2021 | 33,13 | 33,33 | 32,55 | 33,30 | 2,70% | - |
| 06.01.2021 | 32,19 | 32,99 | 31,76 | 32,43 | 5,28% | - |
| 05.01.2021 | 29,73 | 31,24 | 29,49 | 30,80 | 4,96% | - |
| 04.01.2021 | 30,13 | 30,21 | 29,15 | 29,35 | -4,07% | - |
| 31.12.2020 | 30,42 | 30,92 | 30,33 | 30,59 | -0,02% | - |
| 30.12.2020 | 30,48 | 30,82 | 29,92 | 30,60 | 1,63% | - |
| 29.12.2020 | 30,75 | 30,99 | 29,66 | 30,11 | -2,37% | - |
| 28.12.2020 | 31,24 | 31,76 | 30,32 | 30,84 | 2,77% | - |
| 24.12.2020 | 29,83 | 30,80 | 29,56 | 30,01 | -0,13% | - |
| 23.12.2020 | 29,45 | 30,13 | 29,27 | 30,05 | 0,37% | - |
| 22.12.2020 | 29,31 | 30,01 | 29,10 | 29,94 | 2,13% | - |
| 21.12.2020 | 27,86 | 29,41 | 27,86 | 29,31 | 0,46% | - |
| 18.12.2020 | 28,92 | 29,46 | 28,70 | 29,18 | 2,62% | - |
| 17.12.2020 | 28,35 | 28,51 | 28,18 | 28,43 | 2,43% | - |
| 16.12.2020 | 28,21 | 28,35 | 27,60 | 27,76 | -1,77% | - |
| 15.12.2020 | 28,18 | 28,45 | 27,95 | 28,26 | 2,32% | - |
| 14.12.2020 | 28,20 | 28,41 | 27,58 | 27,62 | -3,09% | - |
| 11.12.2020 | 24,71 | 28,50 | 24,71 | 28,50 | 0,07% | - |
| 10.12.2020 | 28,21 | 28,67 | 28,08 | 28,48 | -0,49% | - |
| 09.12.2020 | 28,72 | 29,10 | 28,11 | 28,62 | 3,45% | - |
| 08.12.2020 | 27,88 | 29,55 | 26,89 | 27,66 | -2,16% | - |
| 07.12.2020 | 28,27 | 28,27 | 28,26 | 28,27 | 10,86% | - |
| 04.12.2020 | 27,30 | 27,30 | 23,66 | 25,50 | -18,61% | - |
| 03.12.2020 | 29,58 | 31,33 | 29,01 | 31,33 | 6,55% | - |
| 02.12.2020 | 29,73 | 30,39 | 28,71 | 29,41 | -3,67% | - |
| 01.12.2020 | 30,90 | 30,93 | 30,10 | 30,53 | -1,52% | - |
| 30.11.2020 | 30,91 | 31,17 | 30,55 | 31,00 | -1,91% | - |
| 27.11.2020 | 31,81 | 32,60 | 31,51 | 31,60 | -2,08% | - |
| 25.11.2020 | 31,77 | 32,62 | 31,64 | 32,27 | -2,71% | - |
| 24.11.2020 | 32,99 | 33,17 | 32,14 | 33,17 | 2,05% | - |
| 23.11.2020 | 32,00 | 32,58 | 31,57 | 32,51 | 4,58% | - |
| 20.11.2020 | 31,13 | 31,28 | 30,57 | 31,08 | 0,31% | - |
| 19.11.2020 | 31,52 | 32,18 | 30,65 | 30,99 | -0,83% | - |
| 18.11.2020 | 32,20 | 32,72 | 30,85 | 31,25 | -1,31% | - |
| 17.11.2020 | 30,78 | 32,28 | 30,78 | 31,66 | -6,23% | - |
| 16.11.2020 | 32,14 | 34,49 | 32,00 | 33,77 | 17,08% | - |
| 13.11.2020 | 28,74 | 29,03 | 28,34 | 28,84 | 3,33% | - |
| 12.11.2020 | 27,73 | 28,47 | 27,48 | 27,91 | -2,84% | - |
| 11.11.2020 | 28,31 | 29,42 | 0,00 | 28,73 | -1,29% | - |
| 10.11.2020 | 27,47 | 29,32 | 27,11 | 29,10 | 9,69% | - |
| 09.11.2020 | 27,10 | 27,18 | 25,49 | 26,53 | 6,65% | - |
| 06.11.2020 | 24,50 | 24,94 | 0,00 | 24,88 | -0,82% | - |
| 05.11.2020 | 25,12 | 25,47 | 24,93 | 25,08 | 2,53% | - |
| 04.11.2020 | 23,17 | 24,73 | 23,14 | 24,46 | 1,47% | - |
| 03.11.2020 | 24,58 | 24,68 | 23,94 | 24,11 | 0,12% | - |
| 02.11.2020 | 23,89 | 24,13 | 23,60 | 24,08 | 7,14% | - |
| 30.10.2020 | 22,80 | 22,89 | 22,05 | 22,47 | -1,19% | - |
| 29.10.2020 | 22,63 | 23,25 | 22,25 | 22,74 | 0,66% | - |
| 28.10.2020 | 22,82 | 23,16 | 22,24 | 22,59 | -5,16% | - |
| 27.10.2020 | 23,88 | 24,16 | 23,19 | 23,82 | -1,10% | - |
| 26.10.2020 | 24,02 | 24,12 | 23,52 | 24,09 | -4,44% | - |
| 23.10.2020 | 24,61 | 25,21 | 24,45 | 25,21 | 2,52% | - |
| 22.10.2020 | 25,54 | 25,56 | 24,42 | 24,59 | -1,97% | - |
| 21.10.2020 | 26,25 | 26,34 | 25,08 | 25,08 | -6,57% | - |
| 20.10.2020 | 26,80 | 26,85 | 26,17 | 26,85 | 0,32% | - |
| 19.10.2020 | 27,10 | 27,31 | 26,38 | 26,76 | -0,82% | - |
| 16.10.2020 | 26,79 | 27,15 | 26,74 | 26,98 | 3,10% | - |
| 15.10.2020 | 26,44 | 26,99 | 26,17 | 26,17 | -0,83% | - |
| 14.10.2020 | 26,68 | 26,68 | 26,03 | 26,39 | -0,15% | - |
| 13.10.2020 | 26,66 | 27,06 | 26,37 | 26,43 | -2,92% | - |
| 12.10.2020 | 26,71 | 27,44 | 26,71 | 27,23 | 1,59% | - |
| 09.10.2020 | 27,23 | 27,23 | 26,32 | 26,80 | -0,15% | - |
| 08.10.2020 | 26,88 | 27,00 | 26,27 | 26,84 | 1,05% | - |
| 07.10.2020 | 26,65 | 27,01 | 26,15 | 26,56 | 2,02% | - |
| 06.10.2020 | 25,87 | 26,04 | 25,86 | 26,04 | 2,62% | - |
| 05.10.2020 | 25,42 | 25,80 | 24,98 | 25,37 | 1,66% | - |