GBS Software AG 1GBS
XETR · Deutschland · Technologiedienstleistungen
€5,050,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,05 | 0,00 % | €5,05 | €5,05 | €5,00 | 3 |
| 2026-09-30 | €5,05 | 0,00 % | €5,05 | €5,15 | €5,05 | 3 |
| 2026-09-29 | €5,05 | 0,00 % | €5,05 | €5,05 | €5,05 | 30 |
| 2026-09-28 | €5,05 | -0,98 % | €5,10 | €5,10 | €5,00 | 1,00K |
| 2026-09-25 | €5,10 | 0,00 % | €5,10 | €5,15 | €5,10 | 117 |
| 2026-09-24 | €5,10 | 0,00 % | €5,10 | €5,15 | €5,10 | 266 |
| 2026-09-23 | €5,10 | +2,82 % | €4,94 | €5,15 | €4,94 | 1,43K |
| 2026-09-22 | €4,96 | 0,00 % | €4,96 | €4,96 | €4,96 | 0 |
| 2026-09-21 | €4,96 | 0,00 % | €4,96 | €4,96 | €4,96 | 0 |
| 2026-09-18 | €4,96 | +0,40 % | €5,00 | €5,00 | €4,90 | 200 |
| 2026-09-17 | €4,94 | -2,18 % | €5,10 | €5,10 | €4,94 | 1,04K |
| 2026-09-16 | €5,05 | 0,00 % | €5,10 | €5,10 | €5,00 | 329 |
| 2026-09-15 | €5,05 | +2,23 % | €4,86 | €5,05 | €4,86 | 306 |
| 2026-09-14 | €4,94 | +2,49 % | €4,82 | €4,94 | €4,70 | 1,17K |
| 2026-09-11 | €4,82 | +3,88 % | €4,64 | €4,94 | €4,64 | 1,08K |
| 2026-09-10 | €4,64 | +2,65 % | €4,52 | €4,64 | €4,52 | 1,08K |
| 2026-09-09 | €4,52 | 0,00 % | €4,52 | €4,52 | €4,40 | 57 |
| 2026-09-08 | €4,52 | 0,00 % | €4,52 | €4,52 | €4,52 | 0 |
| 2026-09-07 | €4,52 | -2,59 % | €4,64 | €4,64 | €4,52 | 1,00K |
| 2026-09-04 | €4,64 | 0,00 % | €4,64 | €4,64 | €4,64 | 0 |
| 2026-09-03 | €4,64 | +3,57 % | €4,60 | €4,64 | €4,60 | 750 |
| 2026-09-02 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-09-01 | €4,48 | 0,00 % | €4,48 | €4,48 | €4,48 | 0 |
| 2026-08-31 | €4,48 | +1,36 % | €4,52 | €4,60 | €4,40 | 177 |
| 2026-08-28 | €4,42 | +0,45 % | €4,30 | €4,42 | €4,30 | 100 |
| 2026-08-27 | €4,40 | 0,00 % | €4,40 | €4,40 | €4,40 | 0 |
| 2026-08-26 | €4,40 | 0,00 % | €4,52 | €4,52 | €4,40 | 3 |
| 2026-08-25 | €4,40 | -0,45 % | €4,40 | €4,40 | €4,40 | 0 |
| 2026-08-24 | €4,42 | -3,49 % | €4,50 | €4,50 | €4,42 | 300 |
| 2026-08-21 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-08-20 | €4,58 | 0,00 % | €4,58 | €4,58 | €4,58 | 0 |
| 2026-08-19 | €4,58 | +0,44 % | €4,68 | €4,68 | €4,58 | 100 |
| 2026-08-18 | €4,56 | -2,98 % | €4,60 | €4,60 | €4,56 | 1,06K |
| 2026-08-17 | €4,70 | -0,42 % | €4,60 | €4,70 | €4,60 | 2 |
| 2026-08-14 | €4,72 | -4,07 % | €4,72 | €4,72 | €4,72 | 0 |
| 2026-08-13 | €4,92 | 0,00 % | €4,92 | €4,92 | €4,92 | 0 |
| 2026-08-12 | €4,92 | +5,58 % | €4,70 | €5,15 | €4,70 | 2,57K |
| 2026-08-11 | €4,66 | +0,87 % | €4,74 | €4,74 | €4,66 | 1 |
| 2026-08-10 | €4,62 | 0,00 % | €4,62 | €4,62 | €4,62 | 0 |
| 2026-08-07 | €4,62 | +7,44 % | €4,50 | €4,62 | €4,34 | 924 |
| 2026-08-06 | €4,30 | +0,47 % | €4,30 | €4,30 | €4,30 | 594 |
| 2026-08-05 | €4,28 | +1,42 % | €4,32 | €4,36 | €4,28 | 2,25K |
| 2026-08-04 | €4,22 | 0,00 % | €4,08 | €4,22 | €4,08 | 2 |
| 2026-08-03 | €4,22 | +6,03 % | €4,14 | €4,22 | €4,14 | 4,95K |
| 2026-07-31 | €3,98 | -1,49 % | €3,98 | €3,98 | €3,98 | 0 |
| 2026-07-30 | €4,04 | +0,50 % | €4,04 | €4,04 | €4,04 | 0 |
| 2026-07-29 | €4,02 | 0,00 % | €4,02 | €4,02 | €4,02 | 0 |
| 2026-07-28 | €4,02 | -0,50 % | €3,92 | €4,02 | €3,92 | 64 |
| 2026-07-27 | €4,04 | 0,00 % | €4,04 | €4,04 | €4,04 | 0 |
| 2026-07-24 | €4,04 | +1,00 % | €4,12 | €4,12 | €4,04 | 100 |
| 2026-07-23 | €4,00 | -1,48 % | €4,12 | €4,12 | €4,00 | 1 |
| 2026-07-22 | €4,06 | +1,50 % | €4,06 | €4,06 | €4,06 | 0 |
| 2026-07-21 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-20 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-17 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-16 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-15 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-14 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-13 | €4,00 | 0,00 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-07-10 | €4,00 | -0,50 % | €3,88 | €4,00 | €3,88 | 8 |
| 2026-07-09 | €4,02 | +0,50 % | €3,88 | €4,02 | €3,88 | 2 |
| 2026-07-08 | €4,00 | 0,00 % | €3,88 | €4,00 | €3,88 | 4 |
| 2026-07-07 | €4,00 | -4,31 % | €4,28 | €4,28 | €4,00 | 1,01K |
| 2026-07-06 | €4,18 | 0,00 % | €4,18 | €4,18 | €4,18 | 0 |
| 2026-07-03 | €4,18 | 0,00 % | €4,18 | €4,18 | €4,18 | 0 |
| 2026-07-02 | €4,18 | 0,00 % | €4,18 | €4,18 | €4,18 | 0 |
| 2026-07-01 | €4,18 | -1,88 % | €4,20 | €4,20 | €4,18 | 1,17K |
| 2026-06-30 | €4,26 | -1,39 % | €4,26 | €4,26 | €4,26 | 0 |
| 2026-06-29 | €4,32 | +1,41 % | €4,20 | €4,32 | €4,20 | 350 |
| 2026-06-26 | €4,26 | +2,90 % | €4,30 | €4,30 | €4,10 | 2,00K |
| 2026-06-25 | €4,14 | 0,00 % | €4,14 | €4,14 | €4,14 | 0 |
| 2026-06-24 | €4,14 | +1,47 % | €4,14 | €4,14 | €4,14 | 0 |
| 2026-06-23 | €4,08 | +3,03 % | €4,12 | €4,16 | €4,00 | 2,95K |
| 2026-06-22 | €3,96 | +1,54 % | €4,00 | €4,00 | €3,88 | 1,35K |
| 2026-06-19 | €3,90 | -0,51 % | €4,00 | €4,00 | €3,90 | 5 |
| 2026-06-18 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,92 | 0 |
| 2026-06-17 | €3,92 | 0,00 % | €4,06 | €4,06 | €3,92 | 9 |
| 2026-06-16 | €3,92 | 0,00 % | €4,02 | €4,02 | €3,92 | 114 |
| 2026-06-15 | €3,92 | -1,01 % | €3,80 | €3,92 | €3,80 | 2 |
| 2026-06-12 | €3,96 | 0,00 % | €3,96 | €3,96 | €3,96 | 0 |
| 2026-06-11 | €3,96 | +2,06 % | €3,90 | €3,96 | €3,90 | 950 |
| 2026-06-10 | €3,88 | -1,02 % | €3,88 | €3,88 | €3,88 | 0 |
| 2026-06-09 | €3,92 | 0,00 % | €3,92 | €3,92 | €3,92 | 0 |
| 2026-06-08 | €3,92 | -0,51 % | €3,84 | €4,06 | €3,82 | 788 |
| 2026-06-05 | €3,94 | 0,00 % | €3,94 | €3,94 | €3,94 | 0 |
| 2026-06-04 | €3,94 | 0,00 % | €3,94 | €3,94 | €3,94 | 0 |
| 2026-06-03 | €3,94 | -1,50 % | €3,94 | €3,94 | €3,94 | 0 |
| 2026-06-02 | €4,00 | +2,56 % | €3,82 | €4,00 | €3,74 | 2,34K |
| 2026-06-01 | €3,90 | +2,09 % | €3,90 | €3,90 | €3,90 | 0 |
| 2026-05-29 | €3,82 | 0,00 % | €3,82 | €3,82 | €3,82 | 0 |