26,900€
-0,74%
Echtzeit-Aktienkurs GABRIEL HOLD. NAM. DK 20
Bid:
Ask:
Aktienkurse zur GABRIEL HOLD. NAM. DK 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 27,10 | 27,10 | 26,90 | 26,90 | -0,74% | - |
| 03.07.2025 | 26,60 | 27,20 | 26,60 | 27,10 | 0,00% | - |
| 02.07.2025 | 27,10 | 27,20 | 27,00 | 27,10 | 0,74% | - |
| 01.07.2025 | 26,60 | 27,40 | 26,50 | 26,90 | 1,51% | - |
| 30.06.2025 | 26,60 | 26,60 | 26,40 | 26,50 | -1,12% | - |
| 27.06.2025 | 26,80 | 26,90 | 26,70 | 26,80 | 0,00% | - |
| 26.06.2025 | 26,40 | 27,10 | 26,40 | 26,80 | 1,52% | - |
| 25.06.2025 | 24,20 | 27,50 | 24,20 | 26,40 | 6,88% | - |
| 24.06.2025 | 24,20 | 24,80 | 24,20 | 24,70 | 0,00% | - |
| 23.06.2025 | 24,20 | 24,70 | 24,20 | 24,70 | 0,41% | - |
| 20.06.2025 | 24,80 | 24,90 | 24,50 | 24,60 | -0,81% | - |
| 19.06.2025 | 24,40 | 25,00 | 24,40 | 24,80 | 0,00% | - |
| 18.06.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 1,22% | - |
| 17.06.2025 | 24,20 | 24,70 | 24,20 | 24,50 | -0,81% | - |
| 16.06.2025 | 24,20 | 24,70 | 24,20 | 24,70 | 0,00% | - |
| 13.06.2025 | 24,80 | 24,80 | 24,60 | 24,70 | -0,40% | - |
| 12.06.2025 | 24,20 | 25,10 | 24,20 | 24,80 | 0,40% | - |
| 11.06.2025 | 24,20 | 24,80 | 24,20 | 24,70 | 0,00% | - |
| 10.06.2025 | 24,40 | 24,90 | 24,40 | 24,70 | -0,80% | - |
| 09.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 06.06.2025 | 24,70 | 25,00 | 24,70 | 24,90 | 0,81% | - |
| 05.06.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 04.06.2025 | 24,90 | 25,50 | 24,50 | 24,70 | -0,80% | - |
| 03.06.2025 | 23,80 | 25,90 | 23,80 | 24,90 | 2,47% | - |
| 02.06.2025 | 23,80 | 24,30 | 23,80 | 24,30 | 0,83% | - |
| 30.05.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 29.05.2025 | 23,80 | 24,10 | 23,80 | 24,10 | 0,00% | - |
| 28.05.2025 | 23,60 | 24,10 | 23,60 | 24,10 | 0,00% | - |
| 27.05.2025 | 24,30 | 24,30 | 24,10 | 24,10 | -0,82% | - |
| 26.05.2025 | 24,10 | 24,30 | 24,00 | 24,30 | 1,25% | - |
| 23.05.2025 | 23,60 | 24,30 | 23,60 | 24,00 | -0,83% | - |
| 22.05.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,41% | - |
| 21.05.2025 | 23,80 | 24,20 | 23,80 | 24,10 | -0,41% | - |
| 20.05.2025 | 24,10 | 24,40 | 24,10 | 24,20 | 0,00% | - |
| 19.05.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 0,83% | - |
| 16.05.2025 | 23,80 | 24,20 | 23,80 | 24,00 | -0,83% | - |
| 15.05.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,00% | - |
| 14.05.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,00% | - |
| 13.05.2025 | 24,30 | 24,60 | 24,20 | 24,20 | -0,41% | - |
| 12.05.2025 | 24,20 | 24,60 | 24,20 | 24,30 | -1,22% | - |
| 09.05.2025 | 24,00 | 24,70 | 24,00 | 24,60 | 2,07% | - |
| 08.05.2025 | 24,10 | 24,60 | 24,00 | 24,10 | -0,41% | - |
| 07.05.2025 | 23,80 | 24,30 | 23,80 | 24,20 | 0,00% | - |
| 06.05.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 0,83% | - |
| 05.05.2025 | 23,60 | 24,40 | 23,50 | 24,00 | 2,56% | - |
| 02.05.2025 | 22,80 | 25,10 | 22,80 | 23,40 | 2,63% | - |
| 30.04.2025 | 22,10 | 24,30 | 22,10 | 22,80 | 3,64% | - |
| 29.04.2025 | 20,80 | 24,10 | 20,80 | 22,00 | 3,77% | - |
| 28.04.2025 | 19,60 | 21,60 | 19,60 | 21,20 | 4,95% | - |
| 25.04.2025 | 19,65 | 20,20 | 19,65 | 20,20 | 2,28% | - |
| 24.04.2025 | 19,85 | 19,90 | 19,65 | 19,75 | 0,77% | - |
| 23.04.2025 | 19,65 | 19,70 | 19,55 | 19,60 | 0,51% | - |
| 22.04.2025 | 17,80 | 19,90 | 17,80 | 19,50 | 9,55% | - |
| 17.04.2025 | 18,35 | 18,35 | 17,80 | 17,80 | -3,00% | - |
| 16.04.2025 | 18,35 | 18,40 | 18,25 | 18,35 | 0,00% | - |
| 15.04.2025 | 18,40 | 18,40 | 18,25 | 18,35 | -0,27% | - |
| 14.04.2025 | 18,50 | 19,25 | 18,20 | 18,40 | -0,54% | - |
| 11.04.2025 | 17,80 | 18,50 | 17,80 | 18,50 | 1,37% | - |
| 10.04.2025 | 17,95 | 18,55 | 17,95 | 18,25 | -0,27% | - |
| 09.04.2025 | 17,80 | 18,30 | 17,80 | 18,30 | 0,00% | - |
| 08.04.2025 | 17,55 | 18,35 | 17,55 | 18,30 | 8,28% | - |
| 07.04.2025 | 19,30 | 19,30 | 16,90 | 16,90 | -12,44% | - |
| 04.04.2025 | 19,70 | 20,35 | 19,30 | 19,30 | -2,03% | - |
| 03.04.2025 | 19,65 | 19,70 | 19,65 | 19,70 | 0,00% | - |
| 02.04.2025 | 19,70 | 19,70 | 19,65 | 19,70 | 0,25% | - |
| 01.04.2025 | 19,70 | 19,70 | 19,60 | 19,65 | 0,00% | - |
| 31.03.2025 | 19,20 | 19,70 | 19,20 | 19,65 | 0,26% | - |
| 28.03.2025 | 19,20 | 19,60 | 19,20 | 19,60 | 0,00% | - |
| 27.03.2025 | 19,20 | 19,60 | 19,20 | 19,60 | 0,00% | - |
| 26.03.2025 | 19,20 | 19,60 | 19,20 | 19,60 | 0,00% | - |
| 25.03.2025 | 19,80 | 19,80 | 19,60 | 19,60 | -1,01% | - |
| 24.03.2025 | 19,20 | 19,80 | 19,20 | 19,80 | 0,00% | - |
| 21.03.2025 | 20,20 | 20,20 | 19,70 | 19,80 | -1,49% | - |
| 20.03.2025 | 19,60 | 20,15 | 19,60 | 20,10 | 0,00% | - |
| 19.03.2025 | 19,80 | 20,85 | 19,75 | 20,10 | 1,52% | - |
| 18.03.2025 | 19,80 | 19,80 | 19,55 | 19,80 | 0,00% | - |
| 17.03.2025 | 19,90 | 19,90 | 19,70 | 19,80 | -0,50% | - |
| 14.03.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 0,76% | - |
| 13.03.2025 | 19,20 | 19,75 | 19,20 | 19,75 | 0,77% | - |
| 12.03.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 0,26% | - |
| 11.03.2025 | 19,80 | 19,90 | 19,50 | 19,55 | -1,26% | - |
| 10.03.2025 | 19,90 | 19,90 | 19,70 | 19,80 | -0,50% | - |
| 07.03.2025 | 19,40 | 20,75 | 19,40 | 19,90 | 1,27% | - |
| 06.03.2025 | 19,80 | 19,80 | 19,55 | 19,65 | -0,76% | - |
| 05.03.2025 | 20,25 | 20,25 | 19,70 | 19,80 | -2,94% | - |
| 04.03.2025 | 20,00 | 20,50 | 20,00 | 20,40 | 0,49% | - |
| 03.03.2025 | 20,00 | 20,70 | 20,00 | 20,30 | -0,49% | - |
| 28.02.2025 | 20,20 | 20,70 | 20,20 | 20,40 | -0,97% | - |
| 27.02.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 0,49% | - |
| 26.02.2025 | 20,00 | 20,50 | 20,00 | 20,50 | 0,00% | - |
| 25.02.2025 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 24.02.2025 | 19,90 | 20,50 | 19,90 | 20,50 | 1,23% | - |
| 21.02.2025 | 19,80 | 20,50 | 19,80 | 20,25 | 1,25% | - |
| 20.02.2025 | 20,35 | 21,10 | 19,75 | 20,00 | -1,72% | - |
| 19.02.2025 | 20,40 | 20,70 | 20,05 | 20,35 | -0,73% | - |
| 18.02.2025 | 21,10 | 21,10 | 20,50 | 20,50 | -2,84% | - |
| 17.02.2025 | 20,60 | 22,00 | 20,40 | 21,10 | -0,47% | - |
| 14.02.2025 | 20,80 | 21,70 | 20,60 | 21,20 | 1,92% | - |
| 13.02.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 0,00% | - |
| 12.02.2025 | 20,60 | 21,60 | 20,60 | 20,80 | -0,95% | - |