125,560€
4,16%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 125,87 | 131,97 | 119,17 | 127,84 | 3,06% | 1.330,00 |
| 04.05.2026 | 125,83 | 127,83 | 123,52 | 124,05 | -2,14% | 227,00 |
| 30.04.2026 | 128,37 | 129,43 | 124,73 | 126,76 | -1,14% | 87,00 |
| 29.04.2026 | 128,95 | 129,45 | 126,43 | 128,22 | -0,02% | 60,00 |
| 28.04.2026 | 126,81 | 131,85 | 125,67 | 128,24 | 1,07% | 420,00 |
| 27.04.2026 | 127,99 | 129,87 | 124,77 | 126,88 | -1,23% | 3.696,00 |
| 24.04.2026 | 127,97 | 128,87 | 125,52 | 128,46 | 1,18% | 318,00 |
| 23.04.2026 | 133,68 | 134,22 | 124,40 | 126,96 | -5,30% | 219,00 |
| 22.04.2026 | 136,18 | 137,17 | 132,22 | 134,06 | -1,35% | 172,00 |
| 21.04.2026 | 133,11 | 136,98 | 131,78 | 135,89 | 2,48% | 177,00 |
| 20.04.2026 | 130,71 | 133,80 | 129,18 | 132,60 | 0,90% | 61,00 |
| 17.04.2026 | 131,41 | 133,65 | 129,65 | 131,42 | -0,45% | 128,00 |
| 16.04.2026 | 129,63 | 133,95 | 128,87 | 132,02 | 2,21% | 480,00 |
| 15.04.2026 | 126,37 | 130,88 | 126,37 | 129,16 | 2,22% | 794,00 |
| 14.04.2026 | 131,38 | 133,33 | 125,95 | 126,36 | -3,72% | 118,00 |
| 13.04.2026 | 121,96 | 131,42 | 121,96 | 131,24 | 6,99% | 266,00 |
| 10.04.2026 | 126,63 | 126,87 | 120,87 | 122,66 | -3,02% | 313,00 |
| 09.04.2026 | 128,07 | 129,03 | 123,42 | 126,48 | -1,16% | 309,00 |
| 08.04.2026 | 131,53 | 132,33 | 127,23 | 127,96 | -0,34% | 334,00 |
| 07.04.2026 | 135,26 | 135,86 | 127,92 | 128,40 | -6,11% | 373,00 |
| 02.04.2026 | 131,92 | 139,20 | 131,92 | 136,76 | 2,38% | 146,00 |
| 01.04.2026 | 137,70 | 138,60 | 130,40 | 133,58 | -2,50% | 251,00 |
| 31.03.2026 | 140,68 | 141,36 | 134,55 | 137,01 | -1,23% | 65,00 |
| 30.03.2026 | 135,52 | 140,85 | 134,12 | 138,72 | 2,89% | 136,00 |
| 27.03.2026 | 136,37 | 137,07 | 129,05 | 134,82 | -0,93% | 87,00 |
| 26.03.2026 | 129,37 | 136,84 | 128,67 | 136,08 | 4,69% | 216,00 |
| 25.03.2026 | 130,70 | 133,29 | 124,70 | 129,98 | -0,94% | 218,00 |
| 24.03.2026 | 140,38 | 140,68 | 130,62 | 131,22 | -6,32% | 118,00 |
| 23.03.2026 | 138,11 | 142,31 | 136,88 | 140,08 | -0,01% | 121,00 |
| 20.03.2026 | 137,75 | 140,33 | 134,22 | 140,09 | 1,78% | 30,00 |
| 19.03.2026 | 137,68 | 143,63 | 136,31 | 137,64 | 0,01% | 155,00 |
| 18.03.2026 | 141,26 | 141,47 | 136,60 | 137,62 | -2,02% | 2.026,00 |
| 17.03.2026 | 139,06 | 144,17 | 138,27 | 140,46 | 0,93% | 15,00 |
| 16.03.2026 | 147,93 | 147,97 | 137,22 | 139,16 | -4,54% | 76,00 |
| 13.03.2026 | 139,23 | 146,53 | 139,13 | 145,78 | 4,31% | 168,00 |
| 12.03.2026 | 138,27 | 145,55 | 138,27 | 139,76 | 0,97% | 275,00 |
| 11.03.2026 | 136,74 | 139,75 | 136,30 | 138,42 | 0,89% | 112,00 |
| 10.03.2026 | 143,57 | 144,20 | 133,53 | 137,20 | -4,11% | 525,00 |
| 09.03.2026 | 143,86 | 145,43 | 139,65 | 143,08 | -1,66% | 274,00 |
| 06.03.2026 | 147,87 | 148,03 | 143,22 | 145,50 | -1,11% | 72,00 |
| 05.03.2026 | 143,61 | 148,42 | 142,91 | 147,14 | 2,51% | 229,00 |
| 04.03.2026 | 140,75 | 144,07 | 138,48 | 143,54 | 1,30% | 451,00 |
| 03.03.2026 | 134,86 | 142,42 | 133,90 | 141,70 | 4,02% | 402,00 |
| 02.03.2026 | 131,33 | 136,45 | 130,72 | 136,22 | 2,59% | 426,00 |
| 27.02.2026 | 131,71 | 133,08 | 126,15 | 132,78 | 0,82% | 183,00 |
| 26.02.2026 | 126,16 | 137,47 | 126,16 | 131,70 | 3,88% | 750,00 |
| 25.02.2026 | 124,86 | 127,28 | 121,99 | 126,78 | 1,34% | 15,00 |
| 24.02.2026 | 123,56 | 129,12 | 121,67 | 125,10 | 1,61% | 170,00 |
| 23.02.2026 | 128,81 | 130,03 | 122,43 | 123,12 | -5,61% | 65,00 |
| 20.02.2026 | 133,88 | 135,62 | 130,18 | 130,44 | -2,06% | 45,00 |
| 19.02.2026 | 136,90 | 137,19 | 132,30 | 133,18 | -2,82% | 271,00 |
| 18.02.2026 | 132,32 | 137,71 | 131,51 | 137,04 | 3,90% | 82,00 |
| 17.02.2026 | 133,60 | 134,60 | 127,93 | 131,90 | -1,24% | 80,00 |
| 16.02.2026 | 133,88 | 134,25 | 133,08 | 133,55 | 0,04% | 68,00 |
| 13.02.2026 | 129,45 | 133,75 | 128,52 | 133,50 | 2,89% | 17,00 |
| 12.02.2026 | 136,65 | 137,25 | 128,73 | 129,75 | -4,70% | 339,00 |
| 11.02.2026 | 134,58 | 136,25 | 132,05 | 136,15 | 1,08% | 146,00 |
| 10.02.2026 | 134,38 | 138,00 | 131,13 | 134,70 | 0,34% | 531,00 |
| 09.02.2026 | 131,95 | 135,20 | 130,40 | 134,25 | 1,40% | 517,00 |
| 06.02.2026 | 128,50 | 133,63 | 128,27 | 132,40 | 2,95% | 70,00 |
| 05.02.2026 | 134,08 | 136,02 | 127,53 | 128,60 | -3,85% | 222,00 |
| 04.02.2026 | 135,52 | 137,27 | 126,58 | 133,75 | -1,29% | 303,00 |
| 03.02.2026 | 172,40 | 180,50 | 120,53 | 135,50 | -20,92% | 747,00 |
| 02.02.2026 | 174,65 | 179,60 | 169,65 | 171,35 | -3,14% | 468,00 |
| 30.01.2026 | 176,77 | 179,98 | 172,65 | 176,90 | -0,39% | 130,00 |
| 29.01.2026 | 190,33 | 191,18 | 175,75 | 177,60 | -6,11% | 241,00 |
| 28.01.2026 | 195,18 | 196,13 | 188,48 | 189,15 | -1,84% | 443,00 |
| 27.01.2026 | 200,55 | 200,93 | 191,48 | 192,70 | -3,21% | 78,00 |
| 26.01.2026 | 195,02 | 199,50 | 194,63 | 199,10 | 1,69% | 135,00 |
| 23.01.2026 | 202,30 | 203,45 | 195,33 | 195,80 | -2,83% | - |
| 22.01.2026 | 199,33 | 203,25 | 197,93 | 201,50 | 1,29% | 355,00 |
| 21.01.2026 | 189,98 | 199,75 | 188,45 | 198,93 | 5,14% | 82,00 |
| 20.01.2026 | 195,40 | 201,13 | 188,27 | 189,20 | -3,44% | 260,00 |
| 19.01.2026 | 196,20 | 196,40 | 194,90 | 195,95 | -1,53% | 175,00 |
| 16.01.2026 | 199,23 | 201,00 | 195,08 | 199,00 | 0,28% | 48,00 |
| 15.01.2026 | 205,65 | 208,35 | 196,27 | 198,45 | -3,24% | 204,00 |
| 14.01.2026 | 202,25 | 208,65 | 200,48 | 205,10 | 1,28% | 414,00 |
| 13.01.2026 | 207,45 | 208,50 | 199,25 | 202,50 | -2,46% | 234,00 |
| 12.01.2026 | 211,15 | 212,30 | 207,10 | 207,60 | -2,58% | 230,00 |
| 09.01.2026 | 211,85 | 217,10 | 211,25 | 213,10 | 0,47% | 154,00 |
| 08.01.2026 | 209,25 | 214,55 | 209,20 | 212,10 | 0,76% | 76,00 |
| 07.01.2026 | 209,05 | 211,85 | 207,05 | 210,50 | 0,48% | 294,00 |
| 06.01.2026 | 204,20 | 210,70 | 203,35 | 209,50 | 2,55% | 151,00 |
| 05.01.2026 | 203,55 | 209,75 | 201,70 | 204,30 | 1,04% | 486,00 |
| 02.01.2026 | 215,05 | 219,00 | 202,20 | 202,20 | -6,41% | 222,00 |
| 30.12.2025 | 215,25 | 216,05 | 214,75 | 216,05 | 0,16% | 52,00 |
| 29.12.2025 | 212,80 | 216,65 | 211,60 | 215,70 | 1,70% | 2.184,00 |
| 23.12.2025 | 213,10 | 214,00 | 211,05 | 212,10 | -0,38% | 63,00 |
| 22.12.2025 | 214,95 | 215,70 | 212,35 | 212,90 | -0,84% | 1.047,00 |
| 19.12.2025 | 213,20 | 216,15 | 210,60 | 214,70 | 0,87% | 84,00 |
| 18.12.2025 | 214,75 | 217,20 | 209,95 | 212,85 | -0,75% | 66,00 |
| 17.12.2025 | 211,45 | 218,55 | 210,15 | 214,45 | 1,92% | 123,00 |
| 16.12.2025 | 207,90 | 210,80 | 207,30 | 210,40 | 0,29% | 157,00 |
| 15.12.2025 | 199,77 | 209,95 | 199,63 | 209,80 | 5,26% | 251,00 |
| 12.12.2025 | 198,25 | 200,63 | 196,93 | 199,33 | 0,31% | 126,00 |
| 11.12.2025 | 196,05 | 200,35 | 195,05 | 198,70 | 0,56% | 433,00 |
| 10.12.2025 | 197,70 | 199,58 | 193,35 | 197,60 | 0,15% | 55,00 |
| 09.12.2025 | 195,85 | 199,63 | 194,58 | 197,30 | 0,95% | 71,00 |
| 08.12.2025 | 197,55 | 199,10 | 194,20 | 195,45 | -0,96% | 140,00 |
| 05.12.2025 | 199,63 | 200,55 | 196,43 | 197,35 | -0,98% | 310,00 |