Deutsche Märkte schließen in 5 Stunden 54 Minuten
DAX
17.913,65 -18,52 (-0,10%) Euro Stoxx 50
4.892,40 -28,82 (-0,59%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.312,00 +1,00 (+0,04%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
53.928,69 +370,07 (+0,69%)
General de Alquiler de Maquinaria, S.A. (GAM.MC)
MCE - MCE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:02AM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in Download
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 414 |
| 30. Apr. 2024 | 1,3300 | 1,3300 | 1,3250 | 1,3250 | 1,3250 | 12.666 |
| 29. Apr. 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 1.484 |
| 26. Apr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 25. Apr. 2024 | 1,3200 | 1,3300 | 1,3050 | 1,3200 | 1,3200 | 10.876 |
| 24. Apr. 2024 | 1,3600 | 1,3600 | 1,3050 | 1,3050 | 1,3050 | 4.509 |
| 23. Apr. 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 7.397 |
| 22. Apr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2.108 |
| 19. Apr. 2024 | 1,3200 | 1,3450 | 1,3100 | 1,3100 | 1,3100 | 8.300 |
| 18. Apr. 2024 | 1,3050 | 1,3450 | 1,3050 | 1,3050 | 1,3050 | 11.256 |
| 17. Apr. 2024 | 1,3450 | 1,3450 | 1,3100 | 1,3300 | 1,3300 | 8.522 |
| 16. Apr. 2024 | 1,2900 | 1,2950 | 1,2900 | 1,2900 | 1,2900 | 7.173 |
| 15. Apr. 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 6.000 |
| 12. Apr. 2024 | 1,3300 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 48.270 |
| 11. Apr. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 8.929 |
| 10. Apr. 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 14.544 |
| 09. Apr. 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 24.987 |
| 08. Apr. 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 156.737 |
| 05. Apr. 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 50.815 |
| 04. Apr. 2024 | 1,3050 | 1,3450 | 1,2900 | 1,3100 | 1,3100 | 19.733 |
| 03. Apr. 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 232.473 |
| 02. Apr. 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 4.867 |
| 28. März 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 36.959 |
| 27. März 2024 | 1,2400 | 1,3300 | 1,2200 | 1,2800 | 1,2800 | 201.821 |
| 26. März 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 20.246 |
| 25. März 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 1.435 |
| 22. März 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 1.487 |
| 21. März 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 17.078 |
| 20. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.640 |
| 19. März 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 2.252 |
| 18. März 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 19.737 |
| 15. März 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 2.946 |
| 14. März 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 730 |
| 13. März 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 4.607 |
| 12. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 11. März 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 8.990 |
| 08. März 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 854 |
| 07. März 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 2.258 |
| 06. März 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 36.168 |
| 05. März 2024 | 1,2800 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 9.602 |
| 04. März 2024 | 1,3500 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 18.701 |
| 01. März 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2800 | 1,2800 | 13.636 |
| 29. Feb. 2024 | 1,3100 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 5.351 |
| 28. Feb. 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 10.178 |
| 27. Feb. 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 6.202 |
| 26. Feb. 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 15.610 |
| 23. Feb. 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 19.538 |
| 22. Feb. 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 8.047 |
| 21. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.043 |
| 20. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 3.300 |
| 19. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 7.991 |
| 15. Feb. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 3.710 |
| 14. Feb. 2024 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 7.402 |
| 13. Feb. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3300 | 1,3300 | 79 |
| 12. Feb. 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 1.111 |
| 09. Feb. 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 2.510 |
| 08. Feb. 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 7.834 |
| 07. Feb. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 3.008 |
| 06. Feb. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1.050 |
| 05. Feb. 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 2.495 |
| 02. Feb. 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 7.615 |
| 01. Feb. 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 17.584 |
| 31. Jan. 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 26.574 |
| 30. Jan. 2024 | 1,3400 | 1,3600 | 1,2800 | 1,3500 | 1,3500 | 35.186 |
| 29. Jan. 2024 | 1,3000 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 61.342 |
| 26. Jan. 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 3.250 |
| 25. Jan. 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 4.579 |
| 24. Jan. 2024 | 1,2500 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 63.209 |
| 23. Jan. 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 24.751 |
| 22. Jan. 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 39.429 |
| 19. Jan. 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 4.280 |
| 18. Jan. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 825 |
| 17. Jan. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.008 |
| 16. Jan. 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 22.629 |
| 15. Jan. 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 6.050 |
| 12. Jan. 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 5.250 |
| 11. Jan. 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 14.659 |
| 10. Jan. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 1.655 |
| 09. Jan. 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 17.930 |
| 08. Jan. 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 13.390 |
| 05. Jan. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 10 |
| 04. Jan. 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 18.931 |
| 03. Jan. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 730 |
| 02. Jan. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 13.268 |
| 29. Dez. 2023 | 1,2000 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 65.896 |
| 28. Dez. 2023 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 15.668 |
| 27. Dez. 2023 | 1,2100 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 64.003 |
| 22. Dez. 2023 | 1,2400 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 29.835 |
| 21. Dez. 2023 | 1,2300 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 48.681 |
| 20. Dez. 2023 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | 1.824 |
| 19. Dez. 2023 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 42.774 |
| 18. Dez. 2023 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 16.657 |
| 15. Dez. 2023 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 9.000 |
| 14. Dez. 2023 | 1,2600 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 6.837 |
| 13. Dez. 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 43.832 |
| 12. Dez. 2023 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 4.080 |
| 11. Dez. 2023 | 1,2300 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 19.780 |
| 08. Dez. 2023 | 1,2200 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 16.900 |
| 07. Dez. 2023 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 10.428 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
