Grupo Empresarial San Jose, S.A. GSJ
BME · Spanien · Produzierendes Gewerbe
€7,37-0,19 (-2,51 %)
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 | €7,37 | -2,51 % | €7,63 | €7,63 | €7,36 | 106,65K |
| 2026-09-30 | €7,56 | +1,61 % | €7,58 | €7,58 | €7,43 | 42,33K |
| 2026-09-29 | €7,44 | -2,11 % | €7,65 | €7,65 | €7,42 | 48,92K |
| 2026-09-28 | €7,60 | +1,20 % | €7,59 | €7,68 | €7,40 | 71,22K |
| 2026-09-25 | €7,51 | +0,54 % | €7,48 | €7,62 | €7,48 | 28,58K |
| 2026-09-24 | €7,47 | -2,10 % | €7,60 | €7,60 | €7,47 | 32,48K |
| 2026-09-23 | €7,63 | -0,39 % | €7,66 | €7,74 | €7,57 | 26,42K |
| 2026-09-22 | €7,66 | +0,39 % | €7,65 | €7,71 | €7,61 | 52,13K |
| 2026-09-21 | €7,63 | +0,66 % | €7,75 | €7,75 | €7,60 | 12,38K |
| 2026-09-18 | €7,58 | -1,69 % | €7,62 | €7,73 | €7,54 | 18,95K |
| 2026-09-17 | €7,71 | +0,13 % | €7,78 | €7,80 | €7,26 | 63,75K |
| 2026-09-16 | €7,70 | +3,36 % | €7,43 | €7,73 | €7,43 | 46,26K |
| 2026-09-15 | €7,45 | -1,06 % | €7,59 | €7,59 | €7,44 | 38,48K |
| 2026-09-14 | €7,53 | -2,46 % | €7,58 | €7,67 | €7,49 | 44,04K |
| 2026-09-11 | €7,72 | +1,85 % | €7,60 | €7,72 | €7,55 | 29,53K |
| 2026-09-10 | €7,58 | -1,69 % | €7,79 | €7,79 | €7,55 | 68,74K |
| 2026-09-09 | €7,71 | -1,66 % | €7,81 | €7,92 | €7,70 | 31,71K |
| 2026-09-08 | €7,84 | +0,38 % | €7,77 | €7,92 | €7,77 | 36,42K |
| 2026-09-07 | €7,81 | +0,51 % | €7,80 | €7,84 | €7,72 | 37,71K |
| 2026-09-04 | €7,77 | +0,39 % | €7,75 | €7,80 | €7,65 | 28,09K |
| 2026-09-03 | €7,74 | +2,25 % | €7,58 | €7,74 | €7,58 | 25,07K |
| 2026-09-02 | €7,57 | -0,66 % | €7,58 | €7,63 | €7,51 | 59,06K |
| 2026-09-01 | €7,62 | -1,04 % | €7,69 | €7,69 | €7,58 | 61,22K |
| 2026-08-31 | €7,70 | -1,66 % | €7,82 | €7,83 | €7,70 | 71,52K |
| 2026-08-28 | €7,83 | -0,38 % | €7,85 | €7,94 | €7,80 | 32,91K |
| 2026-08-27 | €7,86 | -0,76 % | €8,09 | €8,09 | €7,83 | 64,09K |
| 2026-08-26 | €7,92 | -0,63 % | €8,06 | €8,06 | €7,92 | 10,63K |
| 2026-08-25 | €7,97 | +0,63 % | €8,01 | €8,14 | €7,89 | 49,02K |
| 2026-08-24 | €7,92 | -0,25 % | €7,92 | €7,99 | €7,86 | 28,49K |
| 2026-08-21 | €7,94 | +0,38 % | €8,00 | €8,00 | €7,92 | 24,96K |
| 2026-08-20 | €7,91 | -0,88 % | €8,06 | €8,07 | €7,85 | 61,59K |
| 2026-08-19 | €7,98 | +0,76 % | €8,17 | €8,17 | €7,95 | 36,83K |
| 2026-08-18 | €7,92 | -2,46 % | €8,12 | €8,15 | €7,92 | 29,55K |
| 2026-08-17 | €8,12 | -0,98 % | €8,19 | €8,30 | €8,12 | 30,81K |
| 2026-08-14 | €8,20 | +0,24 % | €8,25 | €8,28 | €8,12 | 17,06K |
| 2026-08-13 | €8,18 | -1,09 % | €8,22 | €8,29 | €8,18 | 45,56K |
| 2026-08-12 | €8,27 | +3,76 % | €8,02 | €8,34 | €8,02 | 67,31K |
| 2026-08-11 | €7,97 | +0,50 % | €7,95 | €8,03 | €7,90 | 51,02K |
| 2026-08-10 | €7,93 | -0,75 % | €8,02 | €8,02 | €7,90 | 44,26K |
| 2026-08-07 | €7,99 | -1,36 % | €8,04 | €8,13 | €7,99 | 17,66K |
| 2026-08-06 | €8,10 | -0,25 % | €8,03 | €8,16 | €8,00 | 47,81K |
| 2026-08-05 | €8,12 | 0,00 % | €8,07 | €8,21 | €8,07 | 15,01K |
| 2026-08-04 | €8,12 | -1,10 % | €8,11 | €8,25 | €8,07 | 22,36K |
| 2026-08-03 | €8,21 | -1,08 % | €8,26 | €8,38 | €8,07 | 77,18K |
| 2026-07-31 | €8,30 | +3,49 % | €8,17 | €8,55 | €7,84 | 116,22K |
| 2026-07-30 | €8,02 | +0,88 % | €7,88 | €8,12 | €7,88 | 56,41K |
| 2026-07-29 | €7,95 | -0,25 % | €7,98 | €8,01 | €7,85 | 51,52K |
| 2026-07-28 | €7,97 | +0,63 % | €8,00 | €8,09 | €7,84 | 165,69K |
| 2026-07-27 | €7,92 | -2,58 % | €8,20 | €8,27 | €7,88 | 137,56K |
| 2026-07-24 | €8,13 | +1,50 % | €8,00 | €8,20 | €8,00 | 44,00K |
| 2026-07-23 | €8,01 | -2,08 % | €8,16 | €8,18 | €8,00 | 39,43K |
| 2026-07-22 | €8,18 | 0,00 % | €8,19 | €8,28 | €8,15 | 29,48K |
| 2026-07-21 | €8,18 | +1,11 % | €8,08 | €8,22 | €8,06 | 41,62K |
| 2026-07-20 | €8,09 | -0,98 % | €8,17 | €8,28 | €8,09 | 74,39K |
| 2026-07-17 | €8,17 | -0,73 % | €8,29 | €8,29 | €8,10 | 38,19K |
| 2026-07-16 | €8,23 | -1,67 % | €8,47 | €8,47 | €8,14 | 51,40K |
| 2026-07-15 | €8,37 | +2,45 % | €8,23 | €8,39 | €8,11 | 41,05K |
| 2026-07-14 | €8,17 | -0,85 % | €8,23 | €8,26 | €8,10 | 45,33K |
| 2026-07-13 | €8,24 | -1,79 % | €8,32 | €8,34 | €8,22 | 38,10K |
| 2026-07-10 | €8,39 | -1,06 % | €8,55 | €8,56 | €8,38 | 31,00K |
| 2026-07-09 | €8,48 | +1,56 % | €8,43 | €8,59 | €8,36 | 43,08K |
| 2026-07-08 | €8,35 | -2,79 % | €8,61 | €8,64 | €8,33 | 75,13K |
| 2026-07-07 | €8,59 | -2,16 % | €8,76 | €8,83 | €8,56 | 46,20K |
| 2026-07-06 | €8,78 | -1,68 % | €9,00 | €9,00 | €8,78 | 33,44K |
| 2026-07-03 | €8,93 | +1,13 % | €8,82 | €9,02 | €8,80 | 58,52K |
| 2026-07-02 | €8,83 | +0,57 % | €8,82 | €8,94 | €8,75 | 28,89K |
| 2026-07-01 | €8,78 | -1,68 % | €8,82 | €8,91 | €8,77 | 48,44K |
| 2026-06-30 | €8,93 | +1,25 % | €8,91 | €9,05 | €8,80 | 43,66K |
| 2026-06-29 | €8,82 | +0,34 % | €8,70 | €8,87 | €8,63 | 67,97K |
| 2026-06-26 | €8,79 | -0,45 % | €8,81 | €8,90 | €8,73 | 50,92K |
| 2026-06-25 | €8,83 | -1,78 % | €8,96 | €9,03 | €8,80 | 57,21K |
| 2026-06-24 | €8,99 | -1,21 % | €9,02 | €9,07 | €8,96 | 57,67K |
| 2026-06-23 | €9,10 | -0,76 % | €9,14 | €9,18 | €8,96 | 109,32K |
| 2026-06-22 | €9,17 | +1,89 % | €9,02 | €9,21 | €8,98 | 98,43K |
| 2026-06-19 | €9,00 | +0,33 % | €8,98 | €9,08 | €8,92 | 82,55K |
| 2026-06-18 | €8,97 | +2,75 % | €8,74 | €8,98 | €8,73 | 144,27K |
| 2026-06-17 | €8,73 | +2,34 % | €8,58 | €8,79 | €8,56 | 109,40K |
| 2026-06-16 | €8,53 | +2,16 % | €8,43 | €8,56 | €8,34 | 148,49K |
| 2026-06-15 | €8,35 | +2,83 % | €8,28 | €8,48 | €8,26 | 87,18K |
| 2026-06-12 | €8,12 | +0,87 % | €8,08 | €8,30 | €8,05 | 73,90K |
| 2026-06-11 | €8,05 | +3,21 % | €7,84 | €8,12 | €7,80 | 74,28K |
| 2026-06-10 | €7,80 | +0,39 % | €7,75 | €7,86 | €7,67 | 55,49K |
| 2026-06-09 | €7,77 | -0,26 % | €7,76 | €7,96 | €7,74 | 51,53K |
| 2026-06-08 | €7,79 | -2,01 % | €7,92 | €7,92 | €7,73 | 69,39K |
| 2026-06-05 | €7,95 | +1,92 % | €7,84 | €8,17 | €7,83 | 149,14K |
| 2026-06-04 | €7,80 | +1,04 % | €7,75 | €7,82 | €7,71 | 37,39K |
| 2026-06-03 | €7,72 | -1,15 % | €7,73 | €7,87 | €7,65 | 70,01K |
| 2026-06-02 | €7,81 | +1,17 % | €7,76 | €7,82 | €7,71 | 55,76K |
| 2026-06-01 | €7,72 | -2,53 % | €7,98 | €8,20 | €7,72 | 105,81K |
| 2026-05-29 | €7,92 | +0,64 % | €7,91 | €8,05 | €7,83 | 99,74K |