18,300€
1,10%
Echtzeit-Aktienkurs Gabriel Holding A/S
Bid:
Ask:
Aktienkurse zur Gabriel Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 20,60 | 21,30 | 20,50 | 21,00 | -0,47% | - |
| 10.02.2025 | 20,20 | 22,00 | 20,20 | 21,10 | 1,44% | - |
| 07.02.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 0,48% | - |
| 06.02.2025 | 20,20 | 20,90 | 20,20 | 20,70 | 0,49% | - |
| 05.02.2025 | 20,20 | 20,80 | 20,20 | 20,60 | 0,00% | - |
| 04.02.2025 | 20,70 | 20,80 | 20,50 | 20,60 | -0,48% | - |
| 03.02.2025 | 22,50 | 22,60 | 18,00 | 20,70 | -8,41% | - |
| 31.01.2025 | 22,20 | 22,70 | 22,20 | 22,60 | 0,44% | - |
| 30.01.2025 | 22,20 | 22,90 | 22,20 | 22,50 | 0,00% | - |
| 29.01.2025 | 21,80 | 22,90 | 21,80 | 22,50 | 2,27% | - |
| 28.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 27.01.2025 | 22,40 | 22,50 | 21,80 | 21,90 | -2,23% | - |
| 24.01.2025 | 21,60 | 23,70 | 21,60 | 22,40 | 3,23% | - |
| 23.01.2025 | 22,10 | 22,10 | 21,60 | 21,70 | -0,91% | - |
| 22.01.2025 | 22,00 | 22,50 | 21,80 | 21,90 | -2,67% | - |
| 21.01.2025 | 23,10 | 23,10 | 22,10 | 22,50 | -2,60% | - |
| 20.01.2025 | 23,50 | 23,50 | 22,90 | 23,10 | -1,70% | - |
| 17.01.2025 | 23,90 | 23,90 | 23,50 | 23,50 | -1,67% | - |
| 16.01.2025 | 24,80 | 24,90 | 22,90 | 23,90 | -3,63% | - |
| 15.01.2025 | 24,80 | 25,40 | 24,80 | 24,80 | 0,00% | - |
| 14.01.2025 | 24,00 | 25,30 | 24,00 | 24,80 | 3,33% | - |
| 13.01.2025 | 23,90 | 24,60 | 23,70 | 24,00 | 0,42% | - |
| 10.01.2025 | 23,60 | 24,00 | 23,50 | 23,90 | 0,42% | - |
| 09.01.2025 | 24,50 | 24,60 | 23,80 | 23,80 | -2,86% | - |
| 08.01.2025 | 24,60 | 25,50 | 24,10 | 24,50 | -2,00% | - |
| 07.01.2025 | 25,20 | 25,70 | 24,30 | 25,00 | -2,72% | - |
| 06.01.2025 | 24,00 | 26,10 | 24,00 | 25,70 | 4,90% | - |
| 03.01.2025 | 24,00 | 25,30 | 24,00 | 24,50 | 0,41% | - |
| 02.01.2025 | 24,30 | 24,50 | 23,70 | 24,40 | -0,41% | - |
| 30.12.2024 | 24,00 | 24,70 | 24,00 | 24,50 | 0,00% | - |
| 27.12.2024 | 25,00 | 25,00 | 24,40 | 24,50 | -2,00% | - |
| 23.12.2024 | 23,80 | 25,80 | 23,80 | 25,00 | 3,31% | - |
| 20.12.2024 | 25,10 | 25,20 | 24,00 | 24,20 | -3,97% | - |
| 19.12.2024 | 25,20 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 18.12.2024 | 25,20 | 25,90 | 25,20 | 25,60 | -0,78% | - |
| 17.12.2024 | 25,20 | 25,90 | 25,20 | 25,80 | 0,78% | - |
| 16.12.2024 | 25,40 | 26,10 | 25,40 | 25,60 | 0,79% | - |
| 13.12.2024 | 25,40 | 25,90 | 25,40 | 25,40 | -1,93% | - |
| 12.12.2024 | 25,40 | 26,20 | 25,40 | 25,90 | 0,78% | - |
| 11.12.2024 | 26,00 | 26,50 | 25,70 | 25,70 | -2,65% | - |
| 10.12.2024 | 26,70 | 27,20 | 26,20 | 26,40 | -1,12% | - |
| 09.12.2024 | 26,80 | 27,50 | 26,70 | 26,70 | -2,91% | 250,00 |
| 06.12.2024 | 27,00 | 27,50 | 26,90 | 27,50 | 1,85% | - |
| 05.12.2024 | 27,30 | 27,40 | 26,90 | 27,00 | -1,10% | - |
| 04.12.2024 | 26,80 | 27,50 | 26,80 | 27,30 | -0,73% | - |
| 03.12.2024 | 26,80 | 27,60 | 26,80 | 27,50 | 0,36% | - |
| 02.12.2024 | 27,60 | 27,60 | 27,30 | 27,40 | -1,08% | - |
| 29.11.2024 | 27,90 | 28,30 | 27,10 | 27,70 | -0,72% | - |
| 28.11.2024 | 26,80 | 27,90 | 26,80 | 27,90 | 1,82% | - |
| 27.11.2024 | 26,80 | 28,10 | 26,80 | 27,40 | 0,00% | - |
| 26.11.2024 | 27,80 | 28,70 | 26,50 | 27,40 | -4,53% | - |
| 25.11.2024 | 28,20 | 28,90 | 28,10 | 28,70 | 1,77% | - |
| 22.11.2024 | 28,40 | 29,80 | 27,30 | 28,20 | -3,75% | - |
| 21.11.2024 | 30,20 | 30,90 | 29,10 | 29,30 | -2,98% | - |
| 20.11.2024 | 30,50 | 33,20 | 27,30 | 30,20 | 1,00% | - |
| 19.11.2024 | 29,80 | 31,50 | 29,80 | 29,90 | -1,97% | - |
| 18.11.2024 | 30,50 | 31,80 | 30,10 | 30,50 | 0,00% | - |