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 | 42,40 | 41,60 | 41,60 | -0,48% | 162,00 |
| 10.09.2026 | 42,80 | 44,20 | 41,80 | 41,80 | -2,34% | 1.338,00 |
| 09.09.2026 | 42,80 | 43,20 | 42,00 | 42,80 | 0,00% | 1.028,00 |
| 08.09.2026 | 41,80 | 44,00 | 41,60 | 42,80 | 3,38% | 2.422,00 |
| 07.09.2026 | 41,40 | 41,80 | 41,00 | 41,40 | 0,98% | 523,00 |
| 04.09.2026 | 39,60 | 41,00 | 39,60 | 41,00 | 3,54% | 6.799,00 |
| 03.09.2026 | 40,20 | 40,80 | 39,00 | 39,60 | -1,98% | 748,00 |
| 02.09.2026 | 39,80 | 40,40 | 39,80 | 40,40 | 1,51% | 231,00 |
| 01.09.2026 | 41,00 | 41,00 | 39,40 | 39,80 | 0,51% | 1.015,00 |
| 31.08.2026 | 39,60 | 40,20 | 39,00 | 39,60 | 0,00% | 880,00 |
| 28.08.2026 | 39,80 | 40,00 | 39,00 | 39,60 | -2,46% | 648,00 |
| 27.08.2026 | 40,20 | 41,00 | 39,40 | 40,60 | 1,00% | 599,00 |
| 26.08.2026 | 39,60 | 40,40 | 39,00 | 40,20 | 2,03% | 812,00 |
| 25.08.2026 | 41,00 | 41,80 | 39,20 | 39,40 | -2,48% | 1.981,00 |
| 24.08.2026 | 41,00 | 41,40 | 40,20 | 40,40 | -1,46% | 3.146,00 |
| 21.08.2026 | 40,40 | 41,20 | 40,40 | 41,00 | 1,99% | 1.727,00 |
| 20.08.2026 | 39,80 | 40,20 | 39,40 | 40,20 | 1,01% | 3.590,00 |
| 19.08.2026 | 39,20 | 40,00 | 38,60 | 39,80 | 0,51% | 2.495,00 |
| 18.08.2026 | 39,80 | 40,20 | 39,20 | 39,60 | -1,00% | 1.456,00 |
| 17.08.2026 | 41,40 | 41,40 | 39,00 | 40,00 | -2,44% | 1.535,00 |
| 14.08.2026 | 39,20 | 41,00 | 38,80 | 41,00 | 5,67% | 5.949,00 |
| 13.08.2026 | 38,80 | 39,20 | 38,60 | 38,80 | 0,00% | 1.206,00 |
| 12.08.2026 | 38,80 | 39,20 | 38,00 | 38,80 | 0,00% | 7.381,00 |
| 11.08.2026 | 39,40 | 39,40 | 38,20 | 38,80 | -2,02% | 2.651,00 |
| 10.08.2026 | 41,00 | 41,80 | 39,20 | 39,60 | -2,94% | 1.678,00 |
| 07.08.2026 | 39,80 | 42,20 | 39,80 | 40,80 | 2,00% | 493,00 |
| 06.08.2026 | 39,60 | 41,00 | 39,60 | 40,00 | 0,50% | 575,00 |
| 05.08.2026 | 40,80 | 40,80 | 39,60 | 39,80 | -2,45% | 1.025,00 |
| 04.08.2026 | 38,80 | 42,60 | 38,40 | 40,80 | 5,15% | 1.669,00 |
| 03.08.2026 | 38,40 | 39,40 | 38,40 | 38,80 | 0,00% | 2.280,00 |
| 31.07.2026 | 38,80 | 39,60 | 38,20 | 38,80 | 0,00% | 1.335,00 |
| 30.07.2026 | 38,80 | 39,20 | 38,00 | 38,80 | 1,04% | 1.686,00 |
| 29.07.2026 | 38,80 | 40,00 | 38,20 | 38,40 | -1,54% | 2.911,00 |
| 28.07.2026 | 39,20 | 40,00 | 38,80 | 39,00 | -0,51% | 1.608,00 |
| 27.07.2026 | 39,40 | 40,00 | 39,00 | 39,20 | -1,01% | 2.467,00 |
| 24.07.2026 | 40,40 | 40,80 | 39,20 | 39,60 | -1,00% | 2.940,00 |
| 23.07.2026 | 40,80 | 41,60 | 40,00 | 40,00 | -1,96% | 1.678,00 |
| 22.07.2026 | 40,00 | 40,80 | 39,20 | 40,80 | 2,00% | 1.247,00 |
| 21.07.2026 | 40,00 | 41,00 | 40,00 | 40,00 | 0,00% | 978,00 |
| 20.07.2026 | 40,20 | 40,80 | 39,40 | 40,00 | -0,50% | 3.941,00 |
| 17.07.2026 | 41,20 | 42,20 | 40,00 | 40,20 | -3,37% | 2.813,00 |
| 16.07.2026 | 42,20 | 42,80 | 41,60 | 41,60 | 0,00% | 2.077,00 |
| 15.07.2026 | 44,60 | 45,40 | 41,20 | 41,60 | -6,73% | 3.959,00 |
| 14.07.2026 | 47,80 | 47,80 | 44,60 | 44,60 | -6,69% | 2.731,00 |
| 13.07.2026 | 48,60 | 49,00 | 47,00 | 47,80 | -0,42% | 2.909,00 |
| 10.07.2026 | 47,80 | 49,40 | 45,20 | 48,00 | 0,42% | 6.757,00 |
| 09.07.2026 | 45,20 | 48,60 | 44,60 | 47,80 | 6,22% | 10.033,00 |
| 08.07.2026 | 45,20 | 45,20 | 43,40 | 45,00 | 0,90% | 3.142,00 |
| 07.07.2026 | 45,20 | 45,80 | 43,40 | 44,60 | 0,45% | 3.141,00 |
| 06.07.2026 | 41,40 | 45,80 | 40,60 | 44,40 | 6,73% | 4.130,00 |
| 03.07.2026 | 39,80 | 42,20 | 39,80 | 41,60 | 5,05% | 3.225,00 |
| 02.07.2026 | 37,00 | 39,60 | 36,40 | 39,60 | 8,20% | 6.386,00 |
| 01.07.2026 | 39,00 | 39,00 | 36,40 | 36,60 | -1,61% | 3.656,00 |
| 30.06.2026 | 37,60 | 38,40 | 37,00 | 37,20 | -1,59% | 3.287,00 |
| 29.06.2026 | 38,40 | 39,40 | 37,80 | 37,80 | -2,07% | 1.828,00 |
| 26.06.2026 | 39,00 | 39,00 | 37,20 | 38,60 | 1,05% | 2.585,00 |
| 25.06.2026 | 39,60 | 39,60 | 37,60 | 38,20 | -3,54% | 2.733,00 |
| 24.06.2026 | 41,20 | 41,20 | 39,60 | 39,60 | -1,98% | 1.541,00 |
| 23.06.2026 | 40,60 | 41,60 | 40,20 | 40,40 | 1,00% | 2.794,00 |
| 22.06.2026 | 40,80 | 41,60 | 39,60 | 40,00 | -2,91% | 925,00 |
| 19.06.2026 | 41,40 | 42,60 | 41,00 | 41,20 | -2,37% | 615,00 |
| 18.06.2026 | 41,60 | 42,80 | 41,00 | 42,20 | 2,93% | 468,00 |
| 17.06.2026 | 41,20 | 41,80 | 41,00 | 41,00 | -4,21% | 561,00 |
| 16.06.2026 | 40,60 | 43,00 | 40,60 | 42,80 | 4,39% | 608,00 |
| 15.06.2026 | 42,40 | 42,80 | 40,60 | 41,00 | -2,84% | 2.014,00 |
| 12.06.2026 | 42,20 | 43,40 | 41,60 | 42,20 | -0,94% | 487,00 |
| 11.06.2026 | 41,60 | 42,60 | 41,60 | 42,60 | 0,95% | 290,00 |
| 10.06.2026 | 41,60 | 42,20 | 41,20 | 42,20 | 1,44% | 920,00 |
| 09.06.2026 | 42,00 | 42,80 | 41,60 | 41,60 | -0,48% | 1.781,00 |
| 08.06.2026 | 42,20 | 43,00 | 41,60 | 41,80 | -2,79% | 2.784,00 |
| 05.06.2026 | 42,20 | 44,00 | 42,20 | 43,00 | 0,94% | 1.719,00 |
| 04.06.2026 | 42,20 | 43,40 | 42,00 | 42,60 | -0,47% | 2.246,00 |
| 03.06.2026 | 43,80 | 44,80 | 42,20 | 42,80 | -2,73% | 3.051,00 |
| 02.06.2026 | 45,80 | 45,80 | 43,40 | 44,00 | -3,08% | 1.736,00 |
| 01.06.2026 | 48,40 | 48,80 | 44,60 | 45,40 | -6,20% | 4.966,00 |
| 29.05.2026 | 46,40 | 48,80 | 46,40 | 48,40 | 4,76% | 4.458,00 |
| 28.05.2026 | 45,00 | 46,60 | 45,00 | 46,20 | 3,59% | 4.815,00 |
| 27.05.2026 | 45,40 | 45,40 | 44,00 | 44,60 | -0,89% | 3.305,00 |
| 26.05.2026 | 45,00 | 45,40 | 44,60 | 45,00 | 0,00% | 1.143,00 |
| 25.05.2026 | 44,80 | 45,00 | 44,00 | 45,00 | 2,27% | 2.084,00 |
| 22.05.2026 | 43,40 | 44,40 | 42,40 | 44,00 | 1,38% | 4.308,00 |
| 21.05.2026 | 43,40 | 43,40 | 42,40 | 43,40 | -0,46% | 2.943,00 |
| 20.05.2026 | 39,20 | 43,80 | 39,20 | 43,60 | 11,22% | 4.957,00 |
| 19.05.2026 | 38,00 | 40,40 | 37,80 | 39,20 | 4,26% | 4.384,00 |
| 18.05.2026 | 37,80 | 38,60 | 36,60 | 37,60 | 0,00% | 3.650,00 |
| 15.05.2026 | 37,80 | 38,20 | 37,20 | 37,60 | 0,53% | 831,00 |
| 14.05.2026 | 37,60 | 38,00 | 37,00 | 37,40 | -1,58% | 869,00 |
| 13.05.2026 | 37,80 | 38,80 | 37,00 | 38,00 | 0,00% | 904,00 |
| 12.05.2026 | 37,00 | 41,20 | 36,60 | 38,00 | 1,88% | 2.590,00 |
| 11.05.2026 | 38,30 | 40,00 | 36,80 | 37,30 | -3,87% | 4.783,00 |
| 08.05.2026 | 39,70 | 40,00 | 38,10 | 38,80 | -2,27% | 2.838,00 |
| 07.05.2026 | 40,10 | 41,40 | 39,70 | 39,70 | -1,98% | 1.657,00 |
| 06.05.2026 | 39,90 | 42,60 | 39,80 | 40,50 | 1,50% | 2.718,00 |
| 05.05.2026 | 42,40 | 42,90 | 39,60 | 39,90 | -6,56% | 6.234,00 |
| 04.05.2026 | 38,00 | 43,40 | 37,00 | 42,70 | 12,96% | 5.312,00 |
| 30.04.2026 | 36,00 | 38,10 | 36,00 | 37,80 | 4,71% | 5.215,00 |
| 29.04.2026 | 37,50 | 38,50 | 36,10 | 36,10 | -5,00% | 12.555,00 |
| 28.04.2026 | 39,00 | 39,80 | 37,90 | 38,00 | -2,56% | 2.420,00 |
| 27.04.2026 | 39,50 | 41,00 | 38,00 | 39,00 | -1,02% | 3.207,00 |
| 24.04.2026 | 39,60 | 41,40 | 38,60 | 39,40 | -1,01% | 5.418,00 |