37,400€
3,31%
Echtzeit-Aktienkurs Gabriel Holding A/S
Bid:
Ask:
Aktienkurse zur Gabriel Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 37,50 | 37,60 | 36,20 | 36,20 | -3,47% | - |
| 23.06.2026 | 37,10 | 37,70 | 37,10 | 37,50 | 0,00% | - |
| 22.06.2026 | 37,70 | 37,90 | 36,80 | 37,50 | 1,90% | - |
| 19.06.2026 | 37,80 | 38,00 | 36,80 | 36,80 | -0,54% | - |
| 18.06.2026 | 37,70 | 38,10 | 37,00 | 37,00 | -1,60% | - |
| 17.06.2026 | 36,70 | 37,90 | 36,40 | 37,60 | 2,45% | - |
| 16.06.2026 | 35,60 | 37,60 | 35,60 | 36,70 | 3,09% | - |
| 15.06.2026 | 35,90 | 35,90 | 35,40 | 35,60 | 1,42% | - |
| 12.06.2026 | 34,30 | 35,40 | 34,30 | 35,10 | 2,03% | - |
| 11.06.2026 | 35,30 | 35,90 | 34,10 | 34,40 | -1,99% | - |
| 10.06.2026 | 32,90 | 35,30 | 32,60 | 35,10 | 6,69% | - |
| 09.06.2026 | 32,40 | 33,60 | 32,20 | 32,90 | 2,17% | - |
| 08.06.2026 | 33,70 | 33,70 | 32,10 | 32,20 | -5,01% | - |
| 05.06.2026 | 33,80 | 34,00 | 33,60 | 33,90 | -0,29% | - |
| 04.06.2026 | 35,30 | 35,60 | 33,70 | 34,00 | -1,16% | - |
| 03.06.2026 | 34,90 | 35,90 | 34,40 | 34,40 | -1,99% | - |
| 02.06.2026 | 35,60 | 35,90 | 35,10 | 35,10 | -1,40% | - |
| 01.06.2026 | 35,90 | 36,10 | 35,50 | 35,60 | -0,84% | - |
| 29.05.2026 | 36,10 | 36,40 | 35,90 | 35,90 | -0,55% | - |
| 28.05.2026 | 37,50 | 37,80 | 36,00 | 36,10 | -4,24% | - |
| 27.05.2026 | 36,40 | 38,60 | 36,40 | 37,70 | 3,57% | - |
| 26.05.2026 | 36,30 | 37,30 | 36,30 | 36,40 | 0,00% | - |
| 25.05.2026 | 36,80 | 36,80 | 36,40 | 36,40 | 0,00% | - |
| 22.05.2026 | 37,20 | 37,40 | 35,90 | 36,40 | -2,15% | - |
| 21.05.2026 | 37,80 | 38,40 | 37,20 | 37,20 | -2,11% | - |
| 20.05.2026 | 38,60 | 38,80 | 37,60 | 38,00 | -1,04% | - |
| 19.05.2026 | 38,80 | 39,00 | 38,00 | 38,40 | -1,54% | - |
| 18.05.2026 | 36,50 | 39,80 | 36,50 | 39,00 | 6,27% | - |
| 15.05.2026 | 36,50 | 36,70 | 36,50 | 36,70 | 0,00% | - |
| 14.05.2026 | 36,70 | 36,80 | 36,70 | 36,70 | 0,00% | - |
| 13.05.2026 | 35,90 | 37,60 | 35,20 | 36,70 | 2,23% | - |
| 12.05.2026 | 35,70 | 36,00 | 35,10 | 35,90 | 0,00% | - |
| 11.05.2026 | 34,30 | 36,00 | 34,30 | 35,90 | 4,66% | - |
| 08.05.2026 | 34,30 | 35,10 | 34,30 | 34,30 | 0,00% | - |
| 07.05.2026 | 34,30 | 34,90 | 34,20 | 34,30 | 2,69% | - |
| 06.05.2026 | 34,50 | 34,90 | 33,40 | 33,40 | -2,62% | - |
| 05.05.2026 | 34,30 | 34,70 | 34,20 | 34,30 | 0,00% | - |
| 04.05.2026 | 33,40 | 34,30 | 33,40 | 34,30 | 2,69% | - |
| 30.04.2026 | 33,40 | 33,80 | 33,40 | 33,40 | 0,00% | - |
| 29.04.2026 | 33,40 | 33,80 | 33,40 | 33,40 | 0,00% | - |
| 28.04.2026 | 33,40 | 33,70 | 33,40 | 33,40 | 0,00% | - |
| 27.04.2026 | 33,70 | 33,80 | 33,40 | 33,40 | 1,83% | - |
| 24.04.2026 | 32,60 | 33,80 | 32,60 | 32,80 | 0,61% | - |
| 23.04.2026 | 33,00 | 33,40 | 32,60 | 32,60 | -3,55% | - |
| 22.04.2026 | 34,20 | 34,20 | 33,50 | 33,80 | 1,81% | - |
| 21.04.2026 | 34,30 | 35,10 | 33,20 | 33,20 | -3,21% | - |
| 20.04.2026 | 33,20 | 34,80 | 33,20 | 34,30 | 5,21% | - |
| 17.04.2026 | 32,60 | 33,40 | 32,20 | 32,60 | 1,88% | - |
| 16.04.2026 | 31,60 | 32,80 | 31,60 | 32,00 | 1,27% | - |
| 15.04.2026 | 30,80 | 32,00 | 30,80 | 31,60 | 2,60% | - |
| 14.04.2026 | 30,00 | 31,10 | 30,00 | 30,80 | 2,67% | - |
| 13.04.2026 | 30,30 | 30,50 | 30,00 | 30,00 | 0,67% | - |
| 10.04.2026 | 29,70 | 30,70 | 29,60 | 29,80 | 0,34% | - |
| 09.04.2026 | 30,00 | 30,00 | 29,70 | 29,70 | -1,00% | - |
| 08.04.2026 | 30,60 | 30,60 | 29,70 | 30,00 | 0,00% | - |
| 07.04.2026 | 29,00 | 30,30 | 29,00 | 30,00 | 3,09% | - |
| 02.04.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -1,36% | - |
| 01.04.2026 | 29,20 | 29,60 | 28,90 | 29,50 | 1,03% | - |
| 31.03.2026 | 28,90 | 29,20 | 28,50 | 29,20 | -0,68% | - |
| 30.03.2026 | 28,90 | 29,40 | 28,40 | 29,40 | 1,73% | 80,00 |
| 27.03.2026 | 28,70 | 29,30 | 28,70 | 28,90 | 0,70% | - |
| 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% | - |