47,900€
3,68%
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 | 46,40 | 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 |
| 23.04.2026 | 42,10 | 42,10 | 39,10 | 39,80 | -6,13% | 3.763,00 |
| 22.04.2026 | 41,40 | 42,90 | 40,90 | 42,40 | 2,42% | 3.258,00 |
| 21.04.2026 | 41,90 | 42,70 | 40,60 | 41,40 | -1,19% | 4.431,00 |
| 20.04.2026 | 42,30 | 42,60 | 41,10 | 41,90 | 0,00% | 3.266,00 |
| 17.04.2026 | 41,70 | 42,70 | 41,70 | 41,90 | 0,24% | 4.969,00 |
| 16.04.2026 | 42,30 | 43,40 | 41,80 | 41,80 | -0,48% | 997,00 |
| 15.04.2026 | 43,70 | 43,80 | 41,80 | 42,00 | -3,45% | 2.254,00 |
| 14.04.2026 | 43,30 | 43,90 | 42,50 | 43,50 | 0,46% | 2.677,00 |
| 13.04.2026 | 42,60 | 43,40 | 42,50 | 43,30 | 0,70% | 2.745,00 |
| 10.04.2026 | 41,90 | 43,50 | 40,90 | 43,00 | 1,18% | 2.248,00 |
| 09.04.2026 | 41,70 | 42,50 | 40,10 | 42,50 | 1,19% | 6.026,00 |
| 08.04.2026 | 42,10 | 44,00 | 40,90 | 42,00 | 0,72% | 13.004,00 |
| 07.04.2026 | 44,90 | 44,90 | 40,50 | 41,70 | -6,08% | 8.408,00 |
| 02.04.2026 | 44,00 | 44,50 | 43,40 | 44,40 | 0,00% | 2.660,00 |
| 01.04.2026 | 43,50 | 45,00 | 43,00 | 44,40 | -0,22% | 4.102,00 |
| 31.03.2026 | 42,10 | 44,50 | 41,30 | 44,50 | 7,75% | 4.187,00 |
| 30.03.2026 | 44,90 | 45,10 | 41,00 | 41,30 | -6,77% | 11.506,00 |
| 27.03.2026 | 45,50 | 46,30 | 44,10 | 44,30 | -2,64% | 2.690,00 |
| 26.03.2026 | 44,80 | 46,80 | 44,40 | 45,50 | 0,22% | 7.300,00 |
| 25.03.2026 | 46,00 | 46,50 | 44,60 | 45,40 | -1,30% | 6.530,00 |
| 24.03.2026 | 46,80 | 46,80 | 45,30 | 46,00 | -2,95% | 8.105,00 |
| 23.03.2026 | 46,20 | 48,10 | 45,10 | 47,40 | 3,49% | 7.929,00 |
| 20.03.2026 | 47,60 | 47,70 | 45,00 | 45,80 | -2,76% | 9.054,00 |
| 19.03.2026 | 47,60 | 48,60 | 46,70 | 47,10 | -1,67% | 9.471,00 |
| 18.03.2026 | 50,20 | 50,20 | 47,30 | 47,90 | -5,71% | 11.753,00 |
| 17.03.2026 | 52,60 | 52,80 | 48,80 | 50,80 | -3,42% | 27.960,00 |
| 16.03.2026 | 50,00 | 52,80 | 47,70 | 52,60 | 7,57% | 45.973,00 |
| 13.03.2026 | 45,40 | 50,40 | 44,20 | 48,90 | 7,47% | 28.837,00 |
| 12.03.2026 | 46,20 | 48,00 | 44,60 | 45,50 | -1,52% | 31.758,00 |
| 11.03.2026 | 47,20 | 48,00 | 45,70 | 46,20 | -2,94% | 21.339,00 |
| 10.03.2026 | 44,00 | 48,30 | 44,00 | 47,60 | 8,18% | 78.541,00 |