34,800€
1,75%
Echtzeit-Aktienkurs GABRIEL HOLD. NAM. DK 20
Bid:
Ask:
Aktienkurse zur GABRIEL HOLD. NAM. DK 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 34,30 | 35,30 | 34,30 | 34,80 | 1,75% | - |
| 03.12.2025 | 34,90 | 34,90 | 34,20 | 34,20 | -0,58% | - |
| 02.12.2025 | 35,70 | 36,30 | 34,40 | 34,40 | -2,27% | - |
| 01.12.2025 | 34,50 | 36,90 | 34,30 | 35,20 | 3,53% | - |
| 28.11.2025 | 34,90 | 35,10 | 34,00 | 34,00 | 1,80% | - |
| 26.11.2025 | 33,70 | 33,90 | 33,40 | 33,40 | 1,83% | - |
| 25.11.2025 | 33,50 | 33,90 | 32,80 | 32,80 | 0,00% | - |
| 24.11.2025 | 35,10 | 35,20 | 32,40 | 32,80 | -2,38% | - |
| 21.11.2025 | 34,30 | 34,30 | 33,30 | 33,60 | 16,67% | - |
| 18.11.2025 | 29,70 | 29,70 | 28,80 | 28,80 | -1,37% | - |
| 17.11.2025 | 30,50 | 30,50 | 28,80 | 29,20 | -1,35% | - |
| 14.11.2025 | 30,50 | 30,90 | 29,60 | 29,60 | -0,67% | - |
| 13.11.2025 | 30,70 | 31,20 | 29,80 | 29,80 | -1,32% | - |
| 12.11.2025 | 30,80 | 30,80 | 30,20 | 30,20 | 0,00% | - |
| 11.11.2025 | 31,00 | 31,30 | 30,20 | 30,20 | -1,95% | - |
| 10.11.2025 | 32,00 | 32,00 | 30,80 | 30,80 | -2,53% | - |
| 07.11.2025 | 32,00 | 32,00 | 30,90 | 31,60 | -4,82% | - |
| 05.11.2025 | 33,40 | 33,70 | 33,20 | 33,20 | 1,84% | - |
| 04.11.2025 | 33,90 | 33,90 | 32,60 | 32,60 | -0,61% | - |
| 03.11.2025 | 31,60 | 34,00 | 31,60 | 32,80 | 3,80% | - |
| 31.10.2025 | 31,60 | 32,40 | 31,60 | 31,60 | -4,82% | - |
| 30.10.2025 | 33,90 | 34,00 | 31,50 | 33,20 | 6,41% | - |
| 29.10.2025 | 31,70 | 35,00 | 31,20 | 31,20 | 0,00% | - |
| 28.10.2025 | 30,70 | 32,00 | 30,10 | 31,20 | 3,31% | - |
| 27.10.2025 | 31,00 | 31,00 | 30,20 | 30,20 | -0,66% | - |
| 24.10.2025 | 31,20 | 31,30 | 30,30 | 30,40 | -0,65% | - |
| 23.10.2025 | 30,90 | 31,30 | 30,60 | 30,60 | 1,32% | - |
| 22.10.2025 | 31,40 | 31,40 | 30,20 | 30,20 | -1,95% | - |
| 21.10.2025 | 31,40 | 31,50 | 30,80 | 30,80 | 0,00% | - |
| 20.10.2025 | 31,70 | 31,70 | 30,80 | 30,80 | -1,28% | - |
| 17.10.2025 | 31,30 | 31,70 | 31,20 | 31,20 | 1,30% | - |
| 16.10.2025 | 31,40 | 31,50 | 30,80 | 30,80 | 0,00% | - |
| 15.10.2025 | 31,40 | 31,60 | 30,80 | 30,80 | 0,00% | - |
| 14.10.2025 | 31,40 | 31,50 | 30,80 | 30,80 | 0,00% | - |
| 13.10.2025 | 31,60 | 31,60 | 30,80 | 30,80 | 0,00% | - |
| 10.10.2025 | 31,60 | 31,60 | 30,80 | 30,80 | 0,00% | - |
| 09.10.2025 | 31,40 | 31,60 | 30,80 | 30,80 | 0,00% | - |
| 07.10.2025 | 31,30 | 31,40 | 30,80 | 30,80 | 0,00% | - |
| 06.10.2025 | 31,60 | 31,60 | 30,80 | 30,80 | 0,00% | - |
| 03.10.2025 | 31,60 | 31,60 | 30,80 | 30,80 | 0,00% | - |
| 02.10.2025 | 31,30 | 31,60 | 30,80 | 30,80 | 1,32% | - |
| 01.10.2025 | 32,00 | 32,00 | 30,40 | 30,40 | -3,80% | - |
| 30.09.2025 | 30,90 | 32,10 | 30,90 | 31,60 | 9,72% | - |
| 29.09.2025 | 28,80 | 31,00 | 28,80 | 28,80 | 0,00% | - |
| 26.09.2025 | 29,90 | 29,90 | 28,80 | 28,80 | -1,37% | - |
| 25.09.2025 | 30,60 | 30,60 | 29,00 | 29,20 | -2,67% | - |
| 24.09.2025 | 30,00 | 30,70 | 30,00 | 30,00 | 0,00% | - |
| 23.09.2025 | 30,00 | 30,60 | 30,00 | 30,00 | 0,00% | - |
| 22.09.2025 | 29,60 | 30,60 | 29,60 | 30,00 | 1,35% | - |
| 19.09.2025 | 31,20 | 31,20 | 28,90 | 29,60 | -3,27% | - |
| 18.09.2025 | 30,60 | 31,20 | 30,60 | 30,60 | 0,33% | - |
| 17.09.2025 | 31,50 | 31,50 | 29,30 | 30,50 | -1,61% | - |
| 16.09.2025 | 31,70 | 31,70 | 31,00 | 31,00 | 0,65% | - |
| 15.09.2025 | 31,80 | 31,90 | 30,80 | 30,80 | -1,91% | - |
| 12.09.2025 | 31,20 | 32,60 | 31,20 | 31,40 | 3,29% | - |
| 11.09.2025 | 30,90 | 31,20 | 30,40 | 30,40 | 0,00% | - |
| 10.09.2025 | 31,30 | 31,30 | 30,40 | 30,40 | 1,33% | - |
| 09.09.2025 | 30,90 | 31,70 | 30,00 | 30,00 | 0,00% | - |
| 08.09.2025 | 32,00 | 32,00 | 29,90 | 30,00 | -3,23% | - |
| 05.09.2025 | 32,00 | 32,00 | 31,00 | 31,00 | -2,52% | - |
| 04.09.2025 | 31,70 | 32,80 | 31,50 | 31,80 | 3,25% | - |
| 03.09.2025 | 31,90 | 32,10 | 30,80 | 30,80 | -1,28% | - |
| 02.09.2025 | 31,90 | 32,10 | 31,20 | 31,20 | 0,00% | - |
| 01.09.2025 | 31,70 | 32,60 | 28,80 | 31,20 | -0,64% | - |
| 29.08.2025 | 30,90 | 31,70 | 30,90 | 31,40 | 1,62% | - |
| 28.08.2025 | 29,60 | 30,90 | 29,50 | 30,90 | 5,82% | - |
| 27.08.2025 | 28,60 | 29,60 | 28,60 | 29,20 | 2,10% | - |
| 26.08.2025 | 28,10 | 28,80 | 28,10 | 28,60 | 1,42% | - |
| 25.08.2025 | 26,70 | 28,30 | 26,60 | 28,20 | 6,02% | - |
| 22.08.2025 | 26,80 | 26,90 | 26,50 | 26,60 | -0,37% | - |
| 21.08.2025 | 26,70 | 26,80 | 26,70 | 26,70 | -0,74% | - |
| 20.08.2025 | 27,20 | 27,20 | 26,70 | 26,90 | 0,75% | - |
| 19.08.2025 | 27,30 | 27,30 | 26,20 | 26,70 | -1,84% | - |
| 18.08.2025 | 27,20 | 27,80 | 27,20 | 27,20 | -2,16% | - |
| 15.08.2025 | 27,50 | 27,90 | 27,50 | 27,80 | 2,96% | - |
| 14.08.2025 | 26,40 | 28,50 | 26,30 | 27,00 | 2,27% | - |
| 13.08.2025 | 26,20 | 26,50 | 25,90 | 26,40 | 1,15% | - |
| 12.08.2025 | 26,10 | 26,10 | 25,90 | 26,10 | 0,38% | - |
| 11.08.2025 | 26,10 | 26,10 | 25,90 | 26,00 | 0,00% | - |
| 08.08.2025 | 26,00 | 26,10 | 25,90 | 26,00 | 0,00% | - |
| 07.08.2025 | 24,60 | 26,30 | 24,60 | 26,00 | 1,56% | - |
| 06.08.2025 | 25,00 | 25,70 | 24,70 | 25,60 | 2,40% | - |
| 05.08.2025 | 25,70 | 25,80 | 24,90 | 25,00 | -1,19% | - |
| 04.08.2025 | 25,20 | 25,90 | 25,20 | 25,30 | 0,40% | - |
| 01.08.2025 | 26,20 | 26,20 | 24,80 | 25,20 | -3,82% | - |
| 31.07.2025 | 26,10 | 26,20 | 26,10 | 26,20 | 0,38% | - |
| 30.07.2025 | 25,80 | 26,30 | 25,80 | 26,10 | 0,00% | - |
| 29.07.2025 | 26,00 | 26,90 | 26,00 | 26,10 | 0,38% | - |
| 28.07.2025 | 25,30 | 26,90 | 25,30 | 26,00 | 2,77% | - |
| 25.07.2025 | 25,40 | 25,40 | 25,20 | 25,30 | -0,39% | - |
| 24.07.2025 | 25,60 | 25,80 | 25,30 | 25,40 | -0,78% | - |
| 23.07.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | - |
| 22.07.2025 | 25,40 | 25,40 | 25,10 | 25,20 | -0,79% | - |
| 21.07.2025 | 25,50 | 25,50 | 25,30 | 25,40 | -0,39% | - |
| 18.07.2025 | 25,20 | 25,60 | 25,20 | 25,50 | 1,19% | - |
| 17.07.2025 | 25,60 | 25,60 | 25,10 | 25,20 | -1,18% | - |
| 16.07.2025 | 25,00 | 25,60 | 25,00 | 25,50 | 0,00% | - |
| 15.07.2025 | 25,30 | 25,60 | 25,30 | 25,50 | 0,79% | - |
| 14.07.2025 | 25,40 | 25,80 | 25,20 | 25,30 | -1,94% | - |
| 11.07.2025 | 25,80 | 25,90 | 25,80 | 25,80 | 0,00% | - |