21,800€
-2,68%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,00 | 22,00 | 21,80 | 22,00 | -1,79% | - |
| 05.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 04.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 03.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 02.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 27.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 26.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 25.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 24.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 23.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 20.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 19.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 18.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 17.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 16.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 13.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 12.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 11.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 10.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 09.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 06.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 8,00% | - |
| 04.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 03.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 4,21% | - |
| 02.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 30.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 29.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 28.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 27.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 26.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | - |
| 23.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 22.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 4,21% | - |
| 21.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 20.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 19.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 16.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 15.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 14.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 13.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 12.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 09.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 4,37% | - |
| 08.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -5,67% | - |
| 07.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 06.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 05.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 02.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 30.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 29.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 23.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 22.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 19.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 18.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 17.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 16.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 15.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 12.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 11.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 10.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 09.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 08.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 05.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 04.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 03.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 02.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 01.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 28.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 27.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 26.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 25.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 24.11.2025 | 18,70 | 19,10 | 18,70 | 19,10 | 4,95% | 3,00 |
| 21.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 20.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 19.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 18.11.2025 | 18,10 | 18,20 | 18,10 | 18,20 | -3,19% | 375,00 |
| 17.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 14.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 13.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 12.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 11.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 10.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 07.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 06.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 05.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 04.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 03.11.2025 | 18,90 | 19,30 | 18,90 | 19,30 | 3,76% | 185,00 |
| 31.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 30.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -13,18% | - |
| 29.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 27.10.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 24.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 23.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 22.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 21.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 20.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 17.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 16.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 15.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 14.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 13.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |