47,900€
5,04%
Echtzeit-Aktienkurs GABLER GRP AG INH O.N.
Bid:
Ask:
Aktienkurse zur GABLER GRP AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,00 | 48,00 | 45,60 | 47,50 | 2,59% | 2.689,00 |
| 28.05.2026 | 44,80 | 46,50 | 44,70 | 46,30 | 2,21% | 1.620,00 |
| 27.05.2026 | 45,00 | 45,30 | 43,80 | 45,30 | 0,67% | 1.900,00 |
| 26.05.2026 | 44,80 | 45,20 | 44,10 | 45,00 | 0,45% | 2.305,00 |
| 25.05.2026 | 44,80 | 45,10 | 43,60 | 44,80 | 2,05% | 468,00 |
| 22.05.2026 | 43,10 | 44,70 | 42,50 | 43,90 | 1,62% | 1.636,00 |
| 21.05.2026 | 43,20 | 43,50 | 42,50 | 43,20 | 0,00% | 668,00 |
| 20.05.2026 | 38,90 | 43,60 | 38,80 | 43,20 | 9,92% | 1.812,00 |
| 19.05.2026 | 37,90 | 40,60 | 37,90 | 39,30 | 3,15% | - |
| 18.05.2026 | 37,60 | 38,90 | 36,40 | 38,10 | 1,33% | 40,00 |
| 15.05.2026 | 37,70 | 37,90 | 37,00 | 37,60 | 1,08% | - |
| 14.05.2026 | 37,80 | 38,20 | 37,00 | 37,20 | 0,81% | 600,00 |
| 13.05.2026 | 37,90 | 39,10 | 36,90 | 36,90 | -2,38% | 400,00 |
| 12.05.2026 | 36,90 | 39,70 | 36,30 | 37,80 | 2,16% | 180,00 |
| 11.05.2026 | 38,50 | 40,00 | 36,60 | 37,00 | -4,39% | 755,00 |
| 08.05.2026 | 39,80 | 40,10 | 38,10 | 38,70 | -2,76% | 1.540,00 |
| 07.05.2026 | 40,00 | 41,30 | 39,80 | 39,80 | -0,25% | 1.428,00 |
| 06.05.2026 | 39,70 | 42,40 | 39,60 | 39,90 | 0,25% | 32,00 |
| 05.05.2026 | 42,40 | 42,70 | 39,70 | 39,80 | -6,35% | 480,00 |
| 04.05.2026 | 37,50 | 43,30 | 37,40 | 42,50 | 14,25% | 1.968,00 |
| 30.04.2026 | 36,10 | 38,30 | 35,70 | 37,20 | 1,36% | 2.226,00 |
| 29.04.2026 | 37,90 | 38,10 | 36,10 | 36,70 | -3,17% | 1.327,00 |
| 28.04.2026 | 38,50 | 40,10 | 37,60 | 37,90 | -2,32% | 4.440,00 |
| 27.04.2026 | 39,70 | 41,00 | 38,00 | 38,80 | -0,77% | 3.500,00 |
| 24.04.2026 | 39,70 | 41,00 | 38,30 | 39,10 | -2,74% | 540,00 |
| 23.04.2026 | 42,10 | 42,90 | 39,70 | 40,20 | -4,96% | 2.700,00 |
| 22.04.2026 | 41,20 | 42,60 | 40,80 | 42,30 | 2,67% | - |
| 21.04.2026 | 41,80 | 42,50 | 40,80 | 41,20 | -1,44% | 985,00 |
| 20.04.2026 | 41,95 | 42,70 | 40,90 | 41,80 | -1,18% | 1.577,00 |
| 17.04.2026 | 41,90 | 43,00 | 41,80 | 42,30 | 1,08% | 725,00 |
| 16.04.2026 | 42,15 | 43,25 | 41,80 | 41,85 | -0,59% | - |
| 15.04.2026 | 43,30 | 43,50 | 41,60 | 42,10 | -2,77% | 1.635,00 |
| 14.04.2026 | 42,95 | 43,75 | 42,65 | 43,30 | 0,81% | 1.950,00 |
| 13.04.2026 | 42,90 | 43,80 | 42,45 | 42,95 | 0,59% | 26,00 |
| 10.04.2026 | 41,50 | 43,45 | 41,25 | 42,70 | 2,64% | 1.055,00 |
| 09.04.2026 | 41,65 | 42,65 | 39,85 | 41,60 | -0,24% | 1.160,00 |
| 08.04.2026 | 42,30 | 44,00 | 41,05 | 41,70 | 1,46% | - |
| 07.04.2026 | 44,50 | 44,55 | 40,45 | 41,10 | -6,59% | 1.060,00 |
| 02.04.2026 | 43,45 | 44,50 | 42,05 | 44,00 | -1,01% | 5.400,00 |
| 01.04.2026 | 45,00 | 45,00 | 42,85 | 44,45 | 0,34% | 8.293,00 |
| 31.03.2026 | 41,70 | 44,35 | 41,70 | 44,30 | 6,11% | 135,00 |
| 30.03.2026 | 44,50 | 44,70 | 41,20 | 41,75 | -6,60% | 5.210,00 |
| 27.03.2026 | 45,15 | 47,00 | 44,15 | 44,70 | -0,56% | 2.832,00 |
| 26.03.2026 | 44,75 | 46,80 | 44,70 | 44,95 | 0,00% | 1.216,00 |
| 25.03.2026 | 46,10 | 46,10 | 44,35 | 44,95 | -1,21% | 456,00 |
| 24.03.2026 | 47,20 | 47,40 | 45,15 | 45,50 | -3,60% | 317,00 |
| 23.03.2026 | 45,80 | 48,40 | 45,30 | 47,20 | 3,74% | 7.625,00 |
| 20.03.2026 | 47,40 | 47,70 | 44,50 | 45,50 | -3,91% | 5.716,00 |
| 19.03.2026 | 47,65 | 49,85 | 46,30 | 47,35 | -5,77% | 2.617,00 |
| 17.03.2026 | 52,40 | 53,00 | 48,85 | 50,25 | -3,74% | 2.437,00 |
| 16.03.2026 | 48,25 | 52,60 | 47,75 | 52,20 | 6,64% | 8.197,00 |
| 13.03.2026 | 45,00 | 50,10 | 44,10 | 48,95 | 9,14% | 9.971,00 |
| 12.03.2026 | 46,90 | 47,60 | 44,80 | 44,85 | -3,24% | 3.913,00 |
| 11.03.2026 | 47,10 | 47,90 | 45,70 | 46,35 | -2,01% | 2.456,00 |
| 10.03.2026 | 44,25 | 48,15 | 44,25 | 47,30 | 7,74% | 3.736,00 |