38,300€
Echtzeit-Aktienkurs Gabler Group AG
Bid:
Ask:
Aktienkurse zur Gabler Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 38,60 | 39,40 | 38,30 | 39,20 | 2,35% | - |
| 29.07.2026 | 38,60 | 39,50 | 37,80 | 38,30 | -1,29% | 580,00 |
| 28.07.2026 | 39,10 | 39,10 | 38,40 | 38,80 | -2,02% | - |
| 27.07.2026 | 39,60 | 39,60 | 39,50 | 39,60 | 0,51% | - |
| 24.07.2026 | 40,20 | 40,80 | 38,90 | 39,40 | -3,43% | - |
| 23.07.2026 | 40,80 | 40,80 | 40,30 | 40,80 | 0,49% | - |
| 22.07.2026 | 40,50 | 40,90 | 38,90 | 40,60 | 0,00% | 150,00 |
| 21.07.2026 | 40,20 | 40,60 | 40,20 | 40,60 | -0,25% | - |
| 17.07.2026 | 41,50 | 41,70 | 40,10 | 40,70 | -5,57% | - |
| 16.07.2026 | 41,20 | 43,10 | 41,20 | 43,10 | -3,58% | 500,00 |
| 15.07.2026 | 44,90 | 46,10 | 44,10 | 44,70 | -3,87% | 170,00 |
| 14.07.2026 | 48,00 | 48,30 | 46,20 | 46,50 | -3,53% | - |
| 13.07.2026 | 48,10 | 48,80 | 47,30 | 48,20 | -1,43% | 5,00 |
| 10.07.2026 | 47,90 | 49,30 | 46,70 | 48,90 | 5,16% | 126,00 |
| 09.07.2026 | 45,60 | 46,50 | 45,40 | 46,50 | 5,20% | 200,00 |
| 08.07.2026 | 45,10 | 45,70 | 43,20 | 44,20 | -4,95% | 20,00 |
| 07.07.2026 | 45,50 | 46,50 | 45,20 | 46,50 | 11,24% | - |
| 06.07.2026 | 41,20 | 42,10 | 40,70 | 41,80 | 1,46% | - |
| 03.07.2026 | 40,30 | 42,00 | 38,30 | 41,20 | 12,88% | - |
| 02.07.2026 | 36,80 | 37,50 | 36,30 | 36,50 | -6,41% | 260,00 |
| 29.06.2026 | 38,50 | 39,40 | 38,30 | 39,00 | -2,74% | - |
| 25.06.2026 | 40,00 | 40,10 | 39,90 | 40,10 | -5,42% | - |
| 17.06.2026 | 42,40 | 43,50 | 41,70 | 42,40 | 0,00% | - |
| 16.06.2026 | 41,00 | 42,50 | 41,00 | 42,40 | 0,47% | - |
| 15.06.2026 | 42,10 | 42,70 | 41,80 | 42,20 | 3,18% | - |
| 10.06.2026 | 41,90 | 42,10 | 40,90 | 40,90 | -3,54% | - |
| 09.06.2026 | 42,40 | 42,50 | 42,40 | 42,40 | -0,93% | - |
| 04.06.2026 | 42,60 | 43,50 | 41,40 | 42,80 | -3,17% | 125,00 |
| 03.06.2026 | 44,20 | 44,20 | 43,80 | 44,20 | -3,28% | - |
| 02.06.2026 | 45,10 | 46,00 | 44,10 | 45,70 | -5,77% | - |
| 29.05.2026 | 46,00 | 48,60 | 45,80 | 48,50 | 8,02% | - |
| 25.05.2026 | 44,80 | 45,10 | 43,60 | 44,90 | 8,45% | 1,00 |