38,700€
-2,76%
Echtzeit-Aktienkurs Gabler Group AG
Bid:
Ask:
Aktienkurse zur Gabler Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 39,80 | 40,00 | 38,20 | 38,20 | -4,02% | 15.414,00 |
| 07.05.2026 | 40,40 | 41,20 | 39,80 | 39,80 | -1,49% | 18.177,00 |
| 06.05.2026 | 40,80 | 42,60 | 39,80 | 40,40 | -0,49% | 42.022,00 |
| 05.05.2026 | 42,80 | 43,00 | 39,60 | 40,60 | -5,14% | 31.238,00 |
| 04.05.2026 | 39,20 | 42,80 | 39,20 | 42,80 | 13,83% | 28.379,00 |
| 30.04.2026 | 36,40 | 38,20 | 35,40 | 37,60 | 4,44% | 20.241,00 |
| 29.04.2026 | 38,00 | 38,40 | 36,00 | 36,00 | -4,76% | 18.362,00 |
| 28.04.2026 | 39,20 | 40,20 | 37,80 | 37,80 | -1,56% | 22.008,00 |
| 27.04.2026 | 40,40 | 41,20 | 38,40 | 38,40 | -4,00% | 11.726,00 |
| 24.04.2026 | 39,60 | 41,40 | 38,80 | 40,00 | 1,52% | 48.887,00 |
| 23.04.2026 | 42,80 | 42,80 | 39,40 | 39,40 | -7,94% | 13.132,00 |
| 22.04.2026 | 41,40 | 42,80 | 40,80 | 42,80 | 4,39% | 37.858,00 |
| 21.04.2026 | 42,40 | 42,40 | 40,60 | 41,00 | -2,38% | 16.945,00 |
| 20.04.2026 | 41,20 | 43,00 | 41,00 | 42,00 | -0,94% | 14.731,00 |
| 17.04.2026 | 41,80 | 43,20 | 41,80 | 42,40 | 1,92% | 15.283,00 |
| 16.04.2026 | 42,60 | 43,40 | 41,60 | 41,60 | -0,95% | 10.903,00 |
| 15.04.2026 | 43,00 | 43,60 | 41,40 | 42,00 | -2,55% | 13.050,00 |
| 14.04.2026 | 42,90 | 43,90 | 42,50 | 43,10 | 0,23% | 8.260,00 |
| 13.04.2026 | 43,90 | 44,00 | 42,50 | 43,00 | -0,92% | 10.059,00 |
| 10.04.2026 | 41,30 | 43,70 | 41,10 | 43,40 | 4,33% | 9.995,00 |
| 09.04.2026 | 41,80 | 42,10 | 39,80 | 41,60 | -0,24% | 20.387,00 |
| 08.04.2026 | 44,00 | 44,00 | 41,10 | 41,70 | 0,48% | 42.759,00 |
| 07.04.2026 | 44,00 | 44,00 | 40,20 | 41,50 | -5,68% | 12.048,00 |
| 02.04.2026 | 44,00 | 44,80 | 41,90 | 44,00 | 0,00% | 23.040,00 |
| 01.04.2026 | 44,00 | 44,70 | 42,40 | 44,00 | 3,53% | 29.395,00 |
| 31.03.2026 | 41,60 | 43,10 | 41,60 | 42,50 | 1,67% | 25.554,00 |
| 30.03.2026 | 43,40 | 44,40 | 41,50 | 41,80 | -4,78% | 16.098,00 |
| 27.03.2026 | 45,80 | 46,40 | 43,90 | 43,90 | -4,15% | 5.877,00 |
| 26.03.2026 | 45,10 | 46,90 | 44,90 | 45,80 | 2,23% | 27.304,00 |
| 25.03.2026 | 46,00 | 46,00 | 44,20 | 44,80 | -1,75% | 8.952,00 |
| 24.03.2026 | 47,60 | 47,60 | 45,00 | 45,60 | -2,98% | 7.656,00 |
| 23.03.2026 | 46,00 | 47,20 | 45,00 | 47,00 | 3,75% | 13.641,00 |
| 20.03.2026 | 47,70 | 47,70 | 44,60 | 45,30 | -3,62% | 44.365,00 |
| 19.03.2026 | 47,50 | 48,80 | 46,40 | 47,00 | -1,05% | 50.525,00 |
| 18.03.2026 | 50,20 | 50,20 | 47,40 | 47,50 | -5,00% | 27.457,00 |
| 17.03.2026 | 52,20 | 52,60 | 48,60 | 50,00 | -2,72% | 65.728,00 |
| 16.03.2026 | 48,20 | 52,20 | 47,60 | 51,40 | 11,98% | 221.663,00 |
| 13.03.2026 | 45,30 | 47,70 | 43,80 | 45,90 | 1,32% | 80.204,00 |
| 12.03.2026 | 46,70 | 47,20 | 45,00 | 45,30 | -1,52% | 33.574,00 |
| 11.03.2026 | 47,20 | 48,00 | 45,60 | 46,00 | -1,71% | 60.014,00 |
| 10.03.2026 | 45,10 | 48,00 | 44,80 | 46,80 | 6,85% | 187.861,00 |