18,450€
0,54%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,30 | 18,60 | 18,15 | 18,35 | 0,00% | - |
| 08.05.2025 | 17,90 | 18,35 | 17,90 | 18,35 | 3,38% | - |
| 07.05.2025 | 17,80 | 18,00 | 17,65 | 17,75 | 0,00% | - |
| 06.05.2025 | 17,70 | 17,75 | 17,35 | 17,75 | 0,00% | - |
| 05.05.2025 | 17,40 | 17,75 | 17,20 | 17,75 | 6,93% | - |
| 02.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 6,41% | - |
| 30.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 29.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 28.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 25.04.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 4,64% | - |
| 24.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 23.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 6,43% | - |
| 22.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -5,41% | - |
| 17.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 16.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 15.04.2025 | 15,10 | 15,50 | 15,10 | 15,30 | 0,66% | - |
| 14.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 11.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,59% | - |
| 10.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 17,52% | - |
| 09.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -6,80% | - |
| 08.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 6,52% | - |
| 07.04.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -4,17% | - |
| 04.04.2025 | 15,00 | 15,00 | 14,40 | 14,40 | -14,79% | - |
| 03.04.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | - |
| 02.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 01.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 31.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -5,08% | - |
| 28.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 27.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 26.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 25.03.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 3,37% | - |
| 24.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 21.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 20.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 19.03.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 1,13% | - |
| 18.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 17.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | - |
| 14.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 13.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 12.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 11.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 10.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 07.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 06.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 05.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -5,24% | - |
| 04.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -7,28% | - |
| 03.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 28.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 27.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 26.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 25.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 24.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 21.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 20.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 19.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 18.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 17.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 14.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 13.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 12.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 11.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 10.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 07.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 12,12% | - |
| 06.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 05.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 04.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 03.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 31.01.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 5,21% | 5,00 |
| 30.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 29.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 28.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 27.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 24.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 23.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 22.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 21.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 20.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 17.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 16.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 15.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 14.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 13.01.2025 | 19,10 | 19,50 | 19,10 | 19,50 | 1,04% | - |
| 10.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 09.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 08.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 07.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 06.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 03.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 02.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 30.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 27.12.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 3,11% | - |
| 23.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 20.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -8,96% | - |
| 19.12.2024 | 19,80 | 21,20 | 19,80 | 21,20 | 2,91% | 1.000,00 |
| 18.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 16.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 13.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 12.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |