22,210€
0,48%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,11 | 21,53 | 20,94 | 21,04 | -0,38% | - |
| 04.05.2026 | 20,66 | 21,30 | 20,41 | 21,12 | -3,56% | - |
| 30.04.2026 | 21,20 | 21,99 | 21,20 | 21,90 | 2,83% | - |
| 29.04.2026 | 21,50 | 21,69 | 20,99 | 21,30 | -0,94% | - |
| 28.04.2026 | 21,83 | 21,84 | 21,18 | 21,50 | -1,39% | - |
| 27.04.2026 | 21,80 | 22,12 | 21,60 | 21,81 | 0,10% | - |
| 24.04.2026 | 21,80 | 21,99 | 21,54 | 21,79 | 0,01% | - |
| 23.04.2026 | 21,60 | 22,17 | 21,60 | 21,78 | -0,07% | - |
| 22.04.2026 | 21,99 | 22,23 | 21,62 | 21,80 | -0,59% | - |
| 21.04.2026 | 21,93 | 22,24 | 21,61 | 21,93 | 0,11% | - |
| 20.04.2026 | 21,66 | 22,00 | 21,40 | 21,90 | 0,92% | - |
| 17.04.2026 | 21,14 | 21,97 | 21,02 | 21,70 | 2,97% | - |
| 16.04.2026 | 21,20 | 21,43 | 20,99 | 21,08 | 0,04% | 960,00 |
| 15.04.2026 | 22,39 | 22,45 | 20,90 | 21,07 | -5,94% | - |
| 14.04.2026 | 21,80 | 22,54 | 21,56 | 22,40 | 2,74% | - |
| 13.04.2026 | 21,60 | 21,91 | 21,34 | 21,80 | 0,57% | - |
| 10.04.2026 | 21,70 | 21,90 | 21,55 | 21,68 | -0,09% | - |
| 09.04.2026 | 20,99 | 21,78 | 20,55 | 21,70 | 3,28% | - |
| 08.04.2026 | 19,83 | 21,24 | 19,62 | 21,01 | 8,41% | - |
| 07.04.2026 | 19,44 | 19,59 | 19,24 | 19,38 | 1,54% | 364,00 |
| 02.04.2026 | 19,67 | 19,93 | 19,03 | 19,09 | -4,09% | - |
| 01.04.2026 | 19,56 | 20,09 | 19,34 | 19,90 | 1,79% | - |
| 31.03.2026 | 18,55 | 19,70 | 18,50 | 19,55 | 6,55% | - |
| 30.03.2026 | 19,25 | 19,69 | 18,23 | 18,35 | -4,26% | - |
| 27.03.2026 | 19,80 | 19,86 | 18,85 | 19,17 | -2,99% | - |
| 26.03.2026 | 20,31 | 20,40 | 19,53 | 19,76 | -3,41% | 119,00 |
| 25.03.2026 | 19,76 | 20,75 | 19,70 | 20,45 | 2,68% | - |
| 24.03.2026 | 19,76 | 20,06 | 19,30 | 19,92 | 1,55% | - |
| 23.03.2026 | 18,65 | 20,00 | 18,58 | 19,62 | 3,74% | - |
| 20.03.2026 | 19,00 | 19,20 | 18,56 | 18,91 | -1,41% | - |
| 19.03.2026 | 20,00 | 20,01 | 18,89 | 19,18 | -3,54% | - |
| 18.03.2026 | 20,30 | 20,41 | 19,87 | 19,88 | -1,29% | - |
| 17.03.2026 | 19,75 | 20,20 | 19,66 | 20,14 | 1,60% | - |
| 16.03.2026 | 20,00 | 20,10 | 19,71 | 19,82 | -0,29% | - |
| 13.03.2026 | 20,19 | 20,37 | 19,60 | 19,88 | -1,36% | - |
| 12.03.2026 | 20,53 | 20,53 | 19,99 | 20,15 | -1,99% | - |
| 11.03.2026 | 20,86 | 21,06 | 20,24 | 20,56 | -1,81% | - |
| 10.03.2026 | 20,76 | 21,36 | 20,50 | 20,94 | 1,11% | - |
| 09.03.2026 | 20,27 | 20,96 | 19,76 | 20,71 | 0,45% | - |
| 06.03.2026 | 21,96 | 22,02 | 20,61 | 20,62 | -5,68% | - |
| 05.03.2026 | 22,67 | 22,67 | 21,73 | 21,86 | -3,15% | - |
| 04.03.2026 | 22,52 | 23,15 | 22,43 | 22,57 | -0,38% | - |
| 03.03.2026 | 23,37 | 23,56 | 22,49 | 22,66 | -3,92% | - |
| 02.03.2026 | 23,06 | 23,68 | 22,63 | 23,58 | 1,25% | - |
| 27.02.2026 | 22,95 | 23,37 | 22,55 | 23,29 | 1,43% | - |
| 26.02.2026 | 23,26 | 23,53 | 22,88 | 22,96 | -1,77% | - |
| 25.02.2026 | 23,77 | 24,08 | 23,13 | 23,38 | -1,84% | - |
| 24.02.2026 | 23,65 | 24,04 | 23,39 | 23,82 | 1,07% | - |
| 23.02.2026 | 23,14 | 23,69 | 23,08 | 23,56 | 0,56% | - |
| 20.02.2026 | 23,71 | 23,74 | 23,22 | 23,43 | -0,56% | - |
| 19.02.2026 | 23,05 | 23,60 | 22,80 | 23,57 | 2,43% | - |
| 18.02.2026 | 23,14 | 23,50 | 22,85 | 23,01 | -0,41% | - |
| 17.02.2026 | 23,60 | 23,90 | 23,00 | 23,10 | -2,12% | - |
| 16.02.2026 | 23,60 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 13.02.2026 | 23,00 | 24,00 | 22,80 | 23,60 | 2,61% | - |
| 12.02.2026 | 22,20 | 23,70 | 22,20 | 23,00 | 3,14% | - |
| 11.02.2026 | 22,50 | 23,10 | 22,10 | 22,30 | -0,89% | - |
| 10.02.2026 | 22,80 | 22,80 | 22,40 | 22,50 | -0,88% | 10.864,00 |
| 09.02.2026 | 22,70 | 22,90 | 22,40 | 22,70 | 0,00% | - |
| 06.02.2026 | 21,60 | 22,80 | 21,60 | 22,70 | 4,13% | - |
| 05.02.2026 | 21,70 | 22,00 | 21,20 | 21,80 | -0,46% | - |
| 04.02.2026 | 20,15 | 22,10 | 20,00 | 21,90 | 9,23% | - |
| 03.02.2026 | 20,15 | 20,40 | 19,75 | 20,05 | -0,25% | - |
| 02.02.2026 | 19,20 | 20,30 | 19,10 | 20,10 | 3,34% | - |
| 30.01.2026 | 19,55 | 19,70 | 19,25 | 19,45 | -1,02% | - |
| 29.01.2026 | 19,15 | 19,65 | 19,15 | 19,65 | 2,08% | - |
| 28.01.2026 | 19,05 | 19,60 | 18,70 | 19,25 | 1,85% | - |
| 27.01.2026 | 19,25 | 19,40 | 18,80 | 18,90 | -1,82% | - |
| 26.01.2026 | 19,45 | 19,60 | 19,10 | 19,25 | -1,53% | - |
| 23.01.2026 | 20,20 | 20,50 | 19,45 | 19,55 | -3,69% | - |
| 22.01.2026 | 19,80 | 20,40 | 19,80 | 20,30 | 2,01% | - |
| 21.01.2026 | 19,20 | 20,50 | 19,10 | 19,90 | 3,92% | 92,00 |
| 20.01.2026 | 19,20 | 19,40 | 18,90 | 19,15 | -1,79% | - |
| 19.01.2026 | 19,45 | 19,60 | 19,35 | 19,50 | -0,76% | - |
| 16.01.2026 | 19,85 | 20,00 | 19,55 | 19,65 | -1,01% | - |
| 15.01.2026 | 19,65 | 20,05 | 19,45 | 19,85 | 1,02% | - |
| 14.01.2026 | 19,00 | 19,65 | 19,00 | 19,65 | 2,08% | - |
| 13.01.2026 | 19,30 | 19,60 | 19,20 | 19,25 | 0,00% | - |
| 12.01.2026 | 19,45 | 19,55 | 19,10 | 19,25 | -2,04% | - |
| 09.01.2026 | 19,35 | 19,65 | 19,10 | 19,65 | 1,55% | - |
| 08.01.2026 | 18,60 | 19,40 | 18,40 | 19,35 | 4,03% | - |
| 07.01.2026 | 19,70 | 19,80 | 18,50 | 18,60 | -5,34% | - |
| 06.01.2026 | 19,10 | 19,75 | 18,85 | 19,65 | 2,61% | - |
| 05.01.2026 | 18,90 | 19,40 | 18,85 | 19,15 | 1,59% | - |
| 02.01.2026 | 18,30 | 18,95 | 18,20 | 18,85 | 1,34% | - |
| 30.12.2025 | 18,50 | 18,75 | 18,50 | 18,60 | 0,27% | - |
| 29.12.2025 | 18,65 | 18,85 | 18,50 | 18,55 | -1,59% | - |
| 23.12.2025 | 18,75 | 19,00 | 18,40 | 18,85 | 0,53% | - |
| 22.12.2025 | 18,45 | 18,90 | 18,40 | 18,75 | 1,08% | - |
| 19.12.2025 | 18,25 | 18,55 | 18,25 | 18,55 | 1,64% | - |
| 18.12.2025 | 18,20 | 18,60 | 18,15 | 18,25 | 0,55% | - |
| 17.12.2025 | 18,40 | 18,70 | 18,10 | 18,15 | -1,09% | - |
| 16.12.2025 | 18,50 | 18,75 | 18,30 | 18,35 | -1,08% | - |
| 15.12.2025 | 18,65 | 18,85 | 18,50 | 18,55 | -1,07% | - |
| 12.12.2025 | 19,05 | 19,25 | 18,60 | 18,75 | -1,57% | - |
| 11.12.2025 | 19,00 | 19,20 | 18,85 | 19,05 | 0,00% | - |
| 10.12.2025 | 18,55 | 19,10 | 18,40 | 19,05 | 2,70% | - |
| 09.12.2025 | 18,55 | 18,80 | 18,40 | 18,55 | 0,00% | - |
| 08.12.2025 | 18,70 | 18,85 | 18,55 | 18,55 | -1,07% | - |
| 05.12.2025 | 18,95 | 19,00 | 18,50 | 18,75 | -1,06% | - |