42,000€
-0,47%
Echtzeit-Aktienkurs Gabler Group AG
Bid:
Ask:
Aktienkurse zur Gabler Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 41,80 | 42,60 | 41,80 | 42,00 | -0,47% | 7.993,00 |
| 10.09.2026 | 44,00 | 44,20 | 41,80 | 42,20 | -3,21% | 17.079,00 |
| 09.09.2026 | 42,80 | 43,80 | 42,60 | 43,60 | 0,46% | 7.638,00 |
| 08.09.2026 | 41,80 | 43,60 | 41,60 | 43,40 | 4,33% | 11.438,00 |
| 07.09.2026 | 40,80 | 42,00 | 40,60 | 41,60 | 0,97% | 29.715,00 |
| 04.09.2026 | 39,00 | 41,20 | 39,00 | 41,20 | 4,57% | 13.664,00 |
| 03.09.2026 | 41,20 | 41,20 | 39,00 | 39,40 | -2,48% | 8.949,00 |
| 02.09.2026 | 40,80 | 41,00 | 39,40 | 40,40 | 0,50% | 9.505,00 |
| 01.09.2026 | 40,20 | 41,00 | 39,80 | 40,20 | 1,01% | 12.536,00 |
| 31.08.2026 | 38,80 | 40,20 | 38,80 | 39,80 | 1,02% | 5.348,00 |
| 28.08.2026 | 40,00 | 40,80 | 39,00 | 39,40 | -1,99% | 14.661,00 |
| 27.08.2026 | 40,20 | 41,20 | 39,60 | 40,20 | 0,00% | 8.810,00 |
| 26.08.2026 | 39,40 | 40,60 | 39,00 | 40,20 | 2,03% | 14.654,00 |
| 25.08.2026 | 40,20 | 41,80 | 39,20 | 39,40 | -2,96% | 34.340,00 |
| 24.08.2026 | 40,60 | 41,80 | 39,80 | 40,60 | -1,93% | 23.574,00 |
| 21.08.2026 | 40,20 | 41,60 | 40,20 | 41,40 | 3,50% | 8.343,00 |
| 20.08.2026 | 39,80 | 40,60 | 39,60 | 40,00 | 1,01% | 5.611,00 |
| 19.08.2026 | 39,00 | 40,20 | 39,00 | 39,60 | 0,51% | 6.880,00 |
| 18.08.2026 | 39,80 | 40,20 | 39,20 | 39,40 | -1,01% | 8.420,00 |
| 17.08.2026 | 40,80 | 41,00 | 39,00 | 39,80 | -2,93% | 10.530,00 |
| 14.08.2026 | 38,80 | 41,80 | 38,60 | 41,00 | 5,13% | 18.528,00 |
| 13.08.2026 | 38,80 | 39,00 | 38,60 | 39,00 | 1,56% | 13.911,00 |
| 12.08.2026 | 38,80 | 38,80 | 37,80 | 38,40 | -1,03% | 10.742,00 |
| 11.08.2026 | 39,20 | 39,20 | 37,80 | 38,80 | -1,52% | 12.520,00 |
| 10.08.2026 | 40,20 | 40,80 | 39,40 | 39,40 | -3,43% | 4.756,00 |
| 07.08.2026 | 40,60 | 42,00 | 40,60 | 40,80 | 1,49% | 9.847,00 |
| 06.08.2026 | 39,80 | 41,60 | 39,60 | 40,20 | -0,50% | 18.905,00 |
| 05.08.2026 | 40,00 | 40,80 | 39,60 | 40,40 | 0,50% | 8.513,00 |
| 04.08.2026 | 38,20 | 40,20 | 38,20 | 40,20 | 4,15% | 3.287,00 |
| 03.08.2026 | 38,00 | 39,80 | 37,80 | 38,60 | 1,58% | 13.822,00 |
| 31.07.2026 | 38,60 | 39,60 | 38,00 | 38,00 | -1,04% | 9.148,00 |
| 30.07.2026 | 38,20 | 39,00 | 37,80 | 38,40 | -1,54% | 9.794,00 |
| 29.07.2026 | 38,00 | 40,00 | 37,60 | 39,00 | 1,04% | 16.121,00 |
| 28.07.2026 | 38,20 | 40,00 | 38,00 | 38,60 | -1,03% | 8.497,00 |
| 27.07.2026 | 38,80 | 40,20 | 38,60 | 39,00 | -0,51% | 5.364,00 |
| 24.07.2026 | 40,40 | 40,60 | 38,60 | 39,20 | -2,00% | 6.654,00 |
| 23.07.2026 | 40,80 | 41,80 | 39,60 | 40,00 | -0,99% | 25.509,00 |
| 22.07.2026 | 40,40 | 40,80 | 38,60 | 40,40 | -0,49% | 13.293,00 |
| 21.07.2026 | 40,40 | 41,00 | 40,00 | 40,60 | 0,50% | 9.024,00 |
| 20.07.2026 | 40,00 | 40,80 | 39,20 | 40,40 | 1,51% | 13.219,00 |
| 17.07.2026 | 42,00 | 42,00 | 39,80 | 39,80 | -4,33% | 19.547,00 |
| 16.07.2026 | 42,00 | 43,40 | 41,20 | 41,60 | -0,48% | 16.738,00 |
| 15.07.2026 | 46,40 | 46,40 | 41,60 | 41,80 | -8,73% | 16.013,00 |
| 14.07.2026 | 47,80 | 48,00 | 45,00 | 45,80 | -5,37% | 20.204,00 |
| 13.07.2026 | 48,00 | 49,00 | 47,00 | 48,40 | -0,82% | 20.192,00 |
| 10.07.2026 | 48,40 | 49,60 | 46,20 | 48,80 | 1,67% | 22.177,00 |
| 09.07.2026 | 44,60 | 48,40 | 44,00 | 48,00 | 8,11% | 31.177,00 |
| 08.07.2026 | 45,40 | 45,60 | 43,20 | 44,40 | -0,89% | 14.634,00 |
| 07.07.2026 | 45,00 | 46,60 | 43,60 | 44,80 | 0,00% | 15.993,00 |
| 06.07.2026 | 41,40 | 46,00 | 40,60 | 44,80 | 9,27% | 23.978,00 |
| 03.07.2026 | 40,00 | 42,20 | 39,40 | 41,00 | 3,54% | 15.570,00 |
| 02.07.2026 | 36,60 | 39,60 | 36,40 | 39,60 | 7,61% | 17.886,00 |
| 01.07.2026 | 38,00 | 38,00 | 36,20 | 36,80 | -0,54% | 26.082,00 |
| 30.06.2026 | 38,40 | 38,40 | 37,00 | 37,00 | -2,63% | 7.662,00 |
| 29.06.2026 | 39,00 | 39,40 | 37,80 | 38,00 | -1,04% | 10.995,00 |
| 26.06.2026 | 38,40 | 39,00 | 36,80 | 38,40 | 0,00% | 11.231,00 |
| 25.06.2026 | 39,60 | 40,00 | 37,60 | 38,40 | -4,00% | 14.465,00 |
| 24.06.2026 | 41,60 | 41,60 | 39,60 | 40,00 | -1,96% | 12.766,00 |
| 23.06.2026 | 40,80 | 41,20 | 40,00 | 40,80 | -0,49% | 7.227,00 |
| 22.06.2026 | 40,60 | 42,00 | 40,60 | 41,00 | 0,49% | 3.396,00 |
| 19.06.2026 | 41,80 | 42,60 | 40,20 | 40,80 | -2,39% | 6.036,00 |
| 18.06.2026 | 42,00 | 42,80 | 41,80 | 41,80 | 0,97% | 1.139,00 |
| 17.06.2026 | 42,00 | 44,00 | 41,00 | 41,40 | -2,36% | 15.834,00 |
| 16.06.2026 | 41,40 | 43,20 | 41,40 | 42,40 | 3,41% | 19.530,00 |
| 15.06.2026 | 42,00 | 43,00 | 40,60 | 41,00 | -2,38% | 4.799,00 |
| 12.06.2026 | 42,60 | 43,40 | 41,80 | 42,00 | -0,47% | 10.045,00 |
| 11.06.2026 | 41,00 | 42,60 | 41,00 | 42,20 | 0,96% | 3.048,00 |
| 10.06.2026 | 41,60 | 42,40 | 40,40 | 41,80 | -0,48% | 7.697,00 |
| 09.06.2026 | 41,80 | 42,80 | 41,60 | 42,00 | -0,47% | 7.276,00 |
| 08.06.2026 | 41,80 | 42,80 | 40,60 | 42,20 | -0,94% | 8.759,00 |
| 05.06.2026 | 43,00 | 43,80 | 42,00 | 42,60 | 0,47% | 2.438,00 |
| 04.06.2026 | 43,00 | 44,00 | 41,40 | 42,40 | -1,40% | 7.544,00 |
| 03.06.2026 | 43,80 | 44,60 | 43,00 | 43,00 | -1,83% | 6.306,00 |
| 02.06.2026 | 46,80 | 46,80 | 43,60 | 43,80 | -4,37% | 21.282,00 |
| 01.06.2026 | 47,80 | 49,20 | 45,60 | 45,80 | -4,98% | 15.199,00 |
| 29.05.2026 | 46,40 | 49,20 | 46,00 | 48,20 | 4,78% | 22.963,00 |
| 28.05.2026 | 45,20 | 47,00 | 45,00 | 46,00 | 2,22% | 9.550,00 |
| 27.05.2026 | 45,40 | 45,60 | 43,60 | 45,00 | 0,00% | 10.622,00 |
| 26.05.2026 | 45,00 | 45,40 | 44,40 | 45,00 | 0,90% | 5.727,00 |
| 25.05.2026 | 44,80 | 45,00 | 44,00 | 44,60 | 0,00% | 3.634,00 |
| 22.05.2026 | 42,80 | 44,80 | 42,40 | 44,60 | 3,24% | 35.501,00 |
| 21.05.2026 | 43,00 | 43,40 | 42,60 | 43,20 | -0,46% | 8.810,00 |
| 20.05.2026 | 40,00 | 44,00 | 39,60 | 43,40 | 9,05% | 46.160,00 |
| 19.05.2026 | 38,80 | 40,60 | 38,00 | 39,80 | 6,42% | 31.335,00 |
| 18.05.2026 | 37,60 | 38,80 | 36,40 | 37,40 | 0,54% | 18.759,00 |
| 15.05.2026 | 36,80 | 37,80 | 36,80 | 37,20 | 0,00% | 2.105,00 |
| 14.05.2026 | 38,00 | 38,00 | 36,80 | 37,20 | -2,11% | 4.310,00 |
| 13.05.2026 | 38,00 | 39,00 | 36,60 | 38,00 | 1,06% | 9.734,00 |
| 12.05.2026 | 37,00 | 38,20 | 36,20 | 37,60 | 1,62% | 21.328,00 |
| 11.05.2026 | 38,80 | 39,00 | 36,60 | 37,00 | -3,14% | 24.368,00 |
| 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 |