170,750€
-2,12%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 174,77 | 177,27 | 170,25 | 170,75 | -2,12% | 59,00 |
| 08.10.2026 | 165,68 | 175,50 | 163,90 | 174,45 | 5,12% | 56,00 |
| 07.10.2026 | 164,60 | 168,58 | 162,55 | 165,95 | 0,97% | - |
| 06.10.2026 | 167,73 | 168,80 | 164,02 | 164,35 | -1,82% | 14,00 |
| 05.10.2026 | 165,02 | 169,25 | 164,55 | 167,40 | 1,92% | 82,00 |
| 02.10.2026 | 171,88 | 175,83 | 164,10 | 164,25 | -4,20% | 379,00 |
| 01.10.2026 | 164,75 | 180,33 | 163,27 | 171,45 | 3,97% | 760,00 |
| 30.09.2026 | 163,65 | 167,52 | 161,13 | 164,90 | 0,52% | 137,00 |
| 29.09.2026 | 163,13 | 166,25 | 160,93 | 164,05 | 0,52% | 30,00 |
| 28.09.2026 | 165,20 | 165,58 | 159,52 | 163,20 | -1,06% | 1.095,00 |
| 25.09.2026 | 158,27 | 165,88 | 155,83 | 164,95 | 4,76% | 82,00 |
| 24.09.2026 | 155,93 | 160,30 | 154,77 | 157,45 | 0,41% | 211,00 |
| 23.09.2026 | 156,55 | 159,45 | 155,45 | 156,80 | 0,35% | - |
| 22.09.2026 | 159,83 | 164,80 | 155,75 | 156,25 | -2,25% | 578,00 |
| 21.09.2026 | 162,95 | 167,23 | 159,77 | 159,85 | -1,39% | 708,00 |
| 18.09.2026 | 164,33 | 165,18 | 160,13 | 162,10 | -0,80% | 100,00 |
| 17.09.2026 | 168,10 | 169,80 | 163,40 | 163,40 | -2,24% | - |
| 16.09.2026 | 169,95 | 170,63 | 164,68 | 167,15 | -0,45% | 180,00 |
| 15.09.2026 | 170,43 | 175,77 | 164,95 | 167,90 | -1,61% | 843,00 |
| 14.09.2026 | 155,50 | 171,13 | 155,50 | 170,65 | 10,20% | 2.605,00 |
| 11.09.2026 | 147,50 | 155,00 | 146,95 | 154,85 | 5,20% | 836,00 |
| 10.09.2026 | 145,98 | 148,63 | 145,23 | 147,20 | 0,86% | 164,00 |
| 09.09.2026 | 148,80 | 151,93 | 142,85 | 145,95 | -1,68% | 4.959,00 |
| 08.09.2026 | 160,45 | 160,80 | 148,40 | 148,45 | -7,54% | 318,00 |
| 07.09.2026 | 160,77 | 161,02 | 160,18 | 160,55 | 0,19% | 28,00 |
| 04.09.2026 | 167,60 | 168,70 | 159,27 | 160,25 | -4,64% | 232,00 |
| 03.09.2026 | 161,95 | 170,10 | 161,38 | 168,05 | 4,31% | 92,00 |
| 02.09.2026 | 163,52 | 166,15 | 160,90 | 161,10 | -1,65% | 990,00 |
| 01.09.2026 | 170,95 | 171,65 | 163,73 | 163,80 | -4,01% | 292,00 |
| 31.08.2026 | 171,02 | 171,77 | 168,08 | 170,65 | -0,41% | 19,00 |
| 28.08.2026 | 168,33 | 172,88 | 167,27 | 171,35 | 1,51% | 357,00 |
| 27.08.2026 | 165,77 | 171,70 | 164,43 | 168,80 | 1,50% | 30,00 |
| 26.08.2026 | 166,30 | 168,43 | 158,45 | 166,30 | -0,83% | 14.231,00 |
| 25.08.2026 | 174,55 | 175,58 | 167,18 | 167,70 | -3,54% | 96,00 |
| 24.08.2026 | 166,65 | 174,05 | 165,83 | 173,85 | 3,64% | 923,00 |
| 21.08.2026 | 166,02 | 168,48 | 163,02 | 167,75 | 1,12% | 52,00 |
| 20.08.2026 | 164,90 | 168,05 | 162,93 | 165,90 | 0,48% | 72,00 |
| 19.08.2026 | 156,58 | 168,30 | 154,13 | 165,10 | 29,15% | 522,00 |
| 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 |