24,500€
0,41%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 23,90 | 24,90 | 23,80 | 24,50 | 2,94% | - |
| 17.06.2026 | 23,90 | 24,70 | 23,70 | 23,80 | -0,42% | - |
| 16.06.2026 | 23,60 | 24,30 | 23,60 | 23,90 | 1,27% | - |
| 15.06.2026 | 23,60 | 24,30 | 23,60 | 23,60 | 0,43% | - |
| 12.06.2026 | 23,20 | 23,60 | 23,20 | 23,50 | 1,29% | - |
| 11.06.2026 | 22,00 | 23,30 | 22,00 | 23,20 | 5,94% | - |
| 10.06.2026 | 22,80 | 22,90 | 21,90 | 21,90 | -4,37% | - |
| 09.06.2026 | 22,60 | 23,40 | 22,10 | 22,90 | 0,88% | - |
| 08.06.2026 | 22,20 | 23,10 | 22,20 | 22,70 | 2,25% | - |
| 05.06.2026 | 22,50 | 22,60 | 22,10 | 22,20 | -1,33% | - |
| 04.06.2026 | 22,40 | 22,70 | 22,10 | 22,50 | -0,88% | - |
| 03.06.2026 | 22,80 | 23,00 | 22,50 | 22,70 | -0,87% | - |
| 02.06.2026 | 22,10 | 23,00 | 22,10 | 22,90 | 2,69% | - |
| 01.06.2026 | 22,20 | 22,50 | 21,40 | 22,30 | 0,00% | - |
| 29.05.2026 | 21,90 | 22,50 | 21,60 | 22,30 | 1,83% | - |
| 28.05.2026 | 22,20 | 22,30 | 21,30 | 21,90 | -0,90% | - |
| 27.05.2026 | 21,80 | 22,30 | 21,80 | 22,10 | 1,38% | - |
| 26.05.2026 | 21,10 | 21,90 | 21,10 | 21,80 | 2,83% | - |
| 25.05.2026 | 21,20 | 21,30 | 21,20 | 21,20 | 0,47% | - |
| 22.05.2026 | 20,80 | 21,10 | 20,50 | 21,10 | 1,93% | - |
| 21.05.2026 | 20,80 | 21,10 | 20,40 | 20,70 | 0,00% | - |
| 20.05.2026 | 20,15 | 20,90 | 20,15 | 20,70 | 1,97% | - |
| 19.05.2026 | 20,60 | 20,80 | 19,70 | 20,30 | -1,93% | - |
| 18.05.2026 | 20,80 | 21,20 | 20,70 | 20,70 | -1,90% | - |
| 15.05.2026 | 22,00 | 22,00 | 21,00 | 21,10 | -4,09% | - |
| 14.05.2026 | 21,80 | 22,20 | 21,60 | 22,00 | 1,38% | - |
| 13.05.2026 | 21,90 | 22,10 | 21,60 | 21,70 | -0,91% | - |
| 12.05.2026 | 22,10 | 22,30 | 21,30 | 21,90 | -0,90% | - |
| 11.05.2026 | 22,20 | 22,40 | 22,10 | 22,10 | 0,00% | - |
| 08.05.2026 | 22,20 | 22,40 | 22,00 | 22,10 | 0,00% | - |
| 07.05.2026 | 22,40 | 22,90 | 22,10 | 22,10 | -0,45% | - |
| 06.05.2026 | 21,00 | 22,50 | 21,00 | 22,20 | 5,21% | - |
| 05.05.2026 | 21,20 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 04.05.2026 | 20,60 | 21,30 | 20,40 | 21,10 | -3,65% | - |
| 30.04.2026 | 21,20 | 22,00 | 21,20 | 21,90 | 2,82% | - |
| 29.04.2026 | 21,60 | 21,80 | 21,00 | 21,30 | -0,93% | - |
| 28.04.2026 | 21,80 | 22,00 | 21,10 | 21,50 | -1,38% | - |
| 27.04.2026 | 21,80 | 22,20 | 21,50 | 21,80 | 0,46% | - |
| 24.04.2026 | 21,80 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 23.04.2026 | 21,70 | 22,20 | 21,60 | 21,90 | 0,46% | - |
| 22.04.2026 | 21,90 | 22,20 | 21,60 | 21,80 | -0,46% | - |
| 21.04.2026 | 21,90 | 22,30 | 21,60 | 21,90 | 0,00% | - |
| 20.04.2026 | 21,60 | 22,00 | 21,40 | 21,90 | 0,92% | - |
| 17.04.2026 | 21,20 | 21,90 | 21,10 | 21,70 | 2,84% | - |
| 16.04.2026 | 21,20 | 21,50 | 21,00 | 21,10 | 0,00% | - |
| 15.04.2026 | 22,40 | 22,60 | 20,90 | 21,10 | -5,80% | - |
| 14.04.2026 | 21,80 | 22,50 | 21,60 | 22,40 | 2,75% | 16.000,00 |
| 13.04.2026 | 21,60 | 21,80 | 21,30 | 21,80 | 0,46% | - |
| 10.04.2026 | 21,70 | 22,00 | 21,50 | 21,70 | 0,46% | - |
| 09.04.2026 | 21,00 | 21,70 | 20,45 | 21,60 | 2,37% | - |
| 08.04.2026 | 19,75 | 21,30 | 19,65 | 21,10 | 8,48% | - |
| 07.04.2026 | 19,50 | 19,65 | 19,15 | 19,45 | 1,83% | - |
| 02.04.2026 | 19,75 | 19,95 | 19,05 | 19,10 | -4,02% | - |
| 01.04.2026 | 19,60 | 20,10 | 19,35 | 19,90 | 1,79% | - |
| 31.03.2026 | 18,50 | 19,70 | 18,45 | 19,55 | 6,54% | - |
| 30.03.2026 | 19,25 | 19,60 | 18,25 | 18,35 | -4,43% | - |
| 27.03.2026 | 19,80 | 20,00 | 19,15 | 19,20 | -3,03% | - |
| 26.03.2026 | 20,30 | 20,40 | 19,55 | 19,80 | -1,98% | - |
| 25.03.2026 | 19,80 | 20,50 | 19,80 | 20,20 | 1,76% | - |
| 24.03.2026 | 19,70 | 20,05 | 19,30 | 19,85 | 1,28% | - |
| 23.03.2026 | 18,65 | 20,05 | 18,55 | 19,60 | 4,53% | - |
| 20.03.2026 | 19,10 | 19,30 | 18,55 | 18,75 | -2,09% | - |
| 19.03.2026 | 20,00 | 20,05 | 18,85 | 19,15 | -4,01% | - |
| 18.03.2026 | 20,30 | 20,40 | 19,90 | 19,95 | -1,24% | - |
| 17.03.2026 | 19,75 | 20,20 | 19,65 | 20,20 | 2,02% | - |
| 16.03.2026 | 20,05 | 20,15 | 19,70 | 19,80 | -0,75% | - |
| 13.03.2026 | 20,20 | 20,40 | 19,60 | 19,95 | -0,99% | - |
| 12.03.2026 | 20,50 | 20,50 | 19,95 | 20,15 | -2,18% | - |
| 11.03.2026 | 20,90 | 21,10 | 20,30 | 20,60 | -1,44% | - |
| 10.03.2026 | 20,70 | 21,30 | 20,50 | 20,90 | 0,48% | - |
| 09.03.2026 | 20,40 | 20,90 | 19,75 | 20,80 | 0,48% | - |
| 06.03.2026 | 22,00 | 22,00 | 20,70 | 20,70 | -5,48% | - |
| 05.03.2026 | 22,60 | 22,60 | 21,70 | 21,90 | -2,67% | - |
| 04.03.2026 | 22,60 | 23,10 | 22,50 | 22,50 | -0,88% | - |
| 03.03.2026 | 23,50 | 23,60 | 22,50 | 22,70 | -3,81% | - |
| 02.03.2026 | 23,20 | 23,70 | 22,70 | 23,60 | 1,29% | - |
| 27.02.2026 | 22,90 | 23,30 | 22,60 | 23,30 | 0,87% | - |
| 26.02.2026 | 23,20 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 25.02.2026 | 23,80 | 24,10 | 23,10 | 23,30 | -2,51% | - |
| 24.02.2026 | 23,60 | 24,10 | 23,40 | 23,90 | 1,70% | - |
| 23.02.2026 | 23,20 | 23,70 | 23,10 | 23,50 | 0,00% | - |
| 20.02.2026 | 23,70 | 23,80 | 23,20 | 23,50 | -0,42% | - |
| 19.02.2026 | 23,00 | 23,60 | 22,70 | 23,60 | 2,16% | - |
| 18.02.2026 | 23,10 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 17.02.2026 | 23,50 | 23,90 | 23,10 | 23,10 | -2,12% | - |
| 16.02.2026 | 23,60 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 13.02.2026 | 23,20 | 24,00 | 22,90 | 23,60 | 1,72% | - |
| 12.02.2026 | 22,40 | 23,70 | 22,20 | 23,20 | 4,04% | - |
| 11.02.2026 | 22,50 | 23,10 | 22,20 | 22,30 | -0,89% | - |
| 10.02.2026 | 22,70 | 23,00 | 22,50 | 22,50 | -0,88% | - |
| 09.02.2026 | 22,60 | 22,90 | 22,40 | 22,70 | 0,44% | - |
| 06.02.2026 | 21,80 | 22,80 | 21,80 | 22,60 | 4,63% | - |
| 05.02.2026 | 21,80 | 21,90 | 21,30 | 21,60 | -0,92% | - |
| 04.02.2026 | 20,15 | 22,10 | 20,05 | 21,80 | 9,00% | - |
| 03.02.2026 | 20,00 | 20,40 | 19,75 | 20,00 | -0,50% | - |
| 02.02.2026 | 19,25 | 20,30 | 19,20 | 20,10 | 3,34% | - |
| 30.01.2026 | 19,55 | 19,70 | 19,30 | 19,45 | -1,02% | - |
| 29.01.2026 | 19,15 | 19,70 | 19,10 | 19,65 | 1,81% | - |
| 28.01.2026 | 18,95 | 19,60 | 18,70 | 19,30 | 2,12% | - |
| 27.01.2026 | 19,25 | 19,40 | 18,80 | 18,90 | -2,07% | - |