19,100€
-1,55%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 18,60 | 19,05 | 18,45 | 19,00 | -2,06% | - |
| 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% | - |
| 10.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 09.10.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 575,00 |
| 08.10.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | 48,00 |
| 07.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 06.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 03.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 02.10.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 2,88% | - |
| 01.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 30.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 29.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 26.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 25.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 24.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 23.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 22.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 19.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 18.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 17.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 16.09.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -1,85% | - |
| 15.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 12.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 11.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 10.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 09.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 08.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 05.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 04.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 03.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.09.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -1,85% | - |
| 01.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 29.08.2025 | 22,20 | 22,60 | 21,70 | 21,90 | -1,79% | - |
| 28.08.2025 | 22,40 | 22,50 | 22,20 | 22,30 | -0,89% | - |
| 27.08.2025 | 22,20 | 22,50 | 22,20 | 22,50 | 1,81% | - |
| 26.08.2025 | 22,00 | 22,20 | 21,80 | 22,10 | 0,00% | - |
| 25.08.2025 | 21,80 | 22,10 | 21,50 | 22,10 | 2,79% | - |
| 22.08.2025 | 21,00 | 21,70 | 20,90 | 21,50 | 2,87% | - |
| 21.08.2025 | 20,60 | 20,90 | 20,25 | 20,90 | 0,00% | - |
| 20.08.2025 | 21,00 | 21,00 | 20,50 | 20,90 | -0,95% | - |
| 19.08.2025 | 21,00 | 21,20 | 20,80 | 21,10 | 0,00% | - |
| 18.08.2025 | 20,60 | 21,10 | 20,60 | 21,10 | 1,93% | - |
| 15.08.2025 | 21,20 | 21,20 | 20,70 | 20,70 | -1,90% | - |