29,200€
4,29%
Echtzeit-Aktienkurs Gabriel Holding A/S
Bid:
Ask:
Aktienkurse zur Gabriel Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 28,70 | 29,20 | 28,70 | 28,70 | -0,69% | - |
| 25.03.2026 | 29,40 | 29,60 | 28,90 | 28,90 | 1,76% | - |
| 24.03.2026 | 27,70 | 29,20 | 27,70 | 28,40 | 1,79% | 3.232,00 |
| 23.03.2026 | 27,70 | 28,20 | 27,50 | 27,90 | 0,00% | - |
| 20.03.2026 | 27,90 | 28,10 | 27,90 | 27,90 | 0,00% | - |
| 19.03.2026 | 28,10 | 28,40 | 27,90 | 27,90 | -0,71% | - |
| 18.03.2026 | 28,50 | 28,50 | 28,10 | 28,10 | -0,71% | - |
| 17.03.2026 | 27,30 | 28,80 | 27,30 | 28,30 | 2,91% | - |
| 16.03.2026 | 27,50 | 27,90 | 27,00 | 27,50 | 0,73% | - |
| 13.03.2026 | 26,70 | 27,40 | 26,50 | 27,30 | 2,25% | - |
| 12.03.2026 | 26,50 | 27,20 | 26,40 | 26,70 | 0,00% | - |
| 11.03.2026 | 26,00 | 26,70 | 25,90 | 26,70 | 2,69% | - |
| 10.03.2026 | 25,70 | 26,30 | 25,60 | 26,00 | 0,78% | - |
| 09.03.2026 | 26,40 | 26,60 | 25,80 | 25,80 | -4,80% | - |
| 06.03.2026 | 27,10 | 27,20 | 26,70 | 27,10 | 0,00% | - |
| 05.03.2026 | 26,90 | 27,10 | 26,70 | 27,10 | 0,00% | - |
| 04.03.2026 | 25,90 | 27,10 | 25,90 | 27,10 | 3,83% | - |
| 03.03.2026 | 26,30 | 26,70 | 26,10 | 26,10 | -1,51% | - |
| 02.03.2026 | 26,30 | 27,20 | 26,30 | 26,50 | -0,75% | - |
| 27.02.2026 | 27,10 | 27,10 | 26,70 | 26,70 | -1,48% | - |
| 26.02.2026 | 26,70 | 27,10 | 26,20 | 27,10 | 1,50% | - |
| 25.02.2026 | 27,50 | 27,50 | 25,70 | 26,70 | -2,91% | - |
| 24.02.2026 | 27,30 | 27,50 | 26,90 | 27,50 | 0,73% | - |
| 23.02.2026 | 27,50 | 27,90 | 27,20 | 27,30 | -0,73% | - |
| 20.02.2026 | 27,90 | 27,90 | 27,50 | 27,50 | -1,43% | - |
| 19.02.2026 | 28,10 | 28,10 | 27,80 | 27,90 | -0,71% | - |
| 18.02.2026 | 27,50 | 28,20 | 27,40 | 28,10 | 2,18% | - |
| 17.02.2026 | 27,10 | 27,80 | 27,10 | 27,50 | 1,48% | - |
| 16.02.2026 | 27,10 | 27,70 | 27,10 | 27,10 | 0,00% | - |
| 13.02.2026 | 28,30 | 28,30 | 27,10 | 27,10 | -1,81% | - |
| 12.02.2026 | 27,30 | 28,30 | 27,30 | 27,60 | 1,10% | - |
| 11.02.2026 | 27,30 | 27,80 | 27,30 | 27,30 | 0,00% | - |
| 10.02.2026 | 28,10 | 28,20 | 27,30 | 27,30 | -2,85% | - |
| 09.02.2026 | 27,90 | 28,20 | 27,30 | 28,10 | 3,31% | - |
| 06.02.2026 | 28,20 | 28,40 | 27,10 | 27,20 | -2,86% | - |
| 05.02.2026 | 28,50 | 28,50 | 28,00 | 28,00 | -0,71% | - |
| 04.02.2026 | 28,70 | 28,90 | 28,20 | 28,20 | 0,00% | - |
| 03.02.2026 | 29,30 | 29,30 | 28,20 | 28,20 | -3,42% | - |
| 02.02.2026 | 29,20 | 29,70 | 28,50 | 29,20 | -0,68% | - |
| 30.01.2026 | 30,00 | 30,10 | 29,00 | 29,40 | -2,00% | - |
| 29.01.2026 | 30,90 | 30,90 | 29,70 | 30,00 | -2,91% | - |
| 28.01.2026 | 30,50 | 30,90 | 30,50 | 30,90 | 1,31% | - |
| 27.01.2026 | 30,50 | 31,40 | 30,20 | 30,50 | -1,61% | - |
| 26.01.2026 | 31,70 | 34,50 | 31,00 | 31,00 | -0,64% | - |
| 23.01.2026 | 31,80 | 31,80 | 31,20 | 31,20 | -1,27% | - |
| 22.01.2026 | 30,70 | 31,80 | 30,70 | 31,60 | 2,93% | - |
| 21.01.2026 | 32,10 | 32,20 | 30,50 | 30,70 | -3,46% | - |
| 20.01.2026 | 31,90 | 32,20 | 31,70 | 31,80 | -0,31% | - |
| 19.01.2026 | 31,60 | 32,30 | 31,60 | 31,90 | -0,31% | - |
| 16.01.2026 | 32,70 | 32,80 | 32,00 | 32,00 | -2,14% | - |
| 15.01.2026 | 32,90 | 32,90 | 32,20 | 32,70 | -0,61% | - |
| 14.01.2026 | 32,90 | 33,20 | 32,50 | 32,90 | 0,00% | - |
| 13.01.2026 | 32,40 | 32,90 | 32,20 | 32,90 | 1,54% | - |
| 12.01.2026 | 32,70 | 33,10 | 32,40 | 32,40 | 1,25% | - |
| 09.01.2026 | 32,70 | 33,40 | 32,00 | 32,00 | -2,14% | - |
| 08.01.2026 | 32,70 | 32,70 | 32,40 | 32,70 | 0,00% | - |
| 07.01.2026 | 32,10 | 32,70 | 32,10 | 32,70 | 4,14% | - |
| 06.01.2026 | 32,10 | 32,60 | 31,40 | 31,40 | 0,00% | - |
| 05.01.2026 | 33,10 | 33,10 | 31,00 | 31,40 | -2,48% | - |
| 02.01.2026 | 32,80 | 32,90 | 31,80 | 32,20 | 0,63% | - |
| 30.12.2025 | 32,60 | 32,70 | 32,00 | 32,00 | -0,62% | - |
| 29.12.2025 | 32,00 | 32,70 | 32,00 | 32,20 | 1,26% | - |
| 23.12.2025 | 32,70 | 32,70 | 29,90 | 31,80 | 0,95% | - |
| 17.12.2025 | 34,40 | 34,40 | 31,40 | 31,50 | -6,25% | - |
| 15.12.2025 | 34,40 | 35,00 | 33,60 | 33,60 | 0,00% | - |
| 12.12.2025 | 33,60 | 35,10 | 33,60 | 33,60 | -2,33% | - |
| 09.12.2025 | 35,10 | 35,10 | 34,40 | 34,40 | -1,15% | - |
| 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% | - |