31,600€
13,67%
Echtzeit-Aktienkurs Gabriel Holding A/S
Bid:
Ask:
Aktienkurse zur Gabriel Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 33,20 | 33,20 | 32,10 | 32,10 | -3,89% | - |
| 06.10.2026 | 29,80 | 33,50 | 29,70 | 33,40 | 12,46% | - |
| 05.10.2026 | 30,00 | 30,10 | 29,40 | 29,70 | -1,00% | - |
| 02.10.2026 | 29,80 | 30,20 | 29,40 | 30,00 | 1,01% | - |
| 01.10.2026 | 29,00 | 30,00 | 28,60 | 29,70 | 3,13% | - |
| 30.09.2026 | 28,90 | 29,30 | 27,50 | 28,80 | 5,49% | - |
| 29.09.2026 | 27,30 | 27,40 | 27,30 | 27,30 | -0,73% | - |
| 28.09.2026 | 27,90 | 28,10 | 27,00 | 27,50 | -2,14% | - |
| 25.09.2026 | 28,00 | 28,40 | 27,60 | 28,10 | 0,72% | - |
| 24.09.2026 | 28,50 | 28,60 | 27,70 | 27,90 | -2,79% | - |
| 23.09.2026 | 28,70 | 28,70 | 28,30 | 28,70 | 0,00% | - |
| 22.09.2026 | 29,50 | 29,70 | 28,10 | 28,70 | -2,71% | 243,00 |
| 21.09.2026 | 30,30 | 30,60 | 29,10 | 29,50 | -1,67% | - |
| 18.09.2026 | 29,70 | 30,30 | 29,10 | 30,00 | 1,01% | - |
| 17.09.2026 | 30,30 | 30,50 | 29,70 | 29,70 | -1,33% | - |
| 16.09.2026 | 30,60 | 30,80 | 30,00 | 30,10 | -1,31% | - |
| 15.09.2026 | 30,90 | 31,60 | 30,00 | 30,50 | -1,61% | - |
| 14.09.2026 | 30,30 | 31,60 | 30,20 | 31,00 | 1,64% | - |
| 11.09.2026 | 31,20 | 31,50 | 29,90 | 30,50 | -1,61% | - |
| 10.09.2026 | 31,10 | 31,10 | 30,20 | 31,00 | 0,00% | - |
| 09.09.2026 | 31,00 | 31,60 | 30,30 | 31,00 | 2,65% | - |
| 08.09.2026 | 30,90 | 31,90 | 30,00 | 30,20 | -2,58% | - |
| 07.09.2026 | 31,10 | 31,10 | 30,90 | 31,00 | -0,32% | - |
| 04.09.2026 | 31,70 | 32,10 | 30,50 | 31,10 | -1,58% | - |
| 03.09.2026 | 31,90 | 32,10 | 31,50 | 31,60 | -0,63% | - |
| 02.09.2026 | 31,90 | 31,90 | 31,70 | 31,80 | 0,00% | - |
| 01.09.2026 | 32,70 | 32,70 | 31,80 | 31,80 | -2,75% | - |
| 31.08.2026 | 34,70 | 34,80 | 32,10 | 32,70 | -6,03% | - |
| 28.08.2026 | 33,50 | 35,10 | 33,50 | 34,80 | 4,19% | - |
| 27.08.2026 | 34,10 | 34,30 | 33,40 | 33,40 | -1,76% | - |
| 26.08.2026 | 35,20 | 35,20 | 33,90 | 34,00 | -3,41% | - |
| 25.08.2026 | 35,50 | 36,00 | 35,10 | 35,20 | -0,28% | - |
| 24.08.2026 | 35,00 | 35,40 | 35,00 | 35,30 | 3,22% | - |
| 21.08.2026 | 35,40 | 35,70 | 34,20 | 34,20 | -0,58% | - |
| 20.08.2026 | 35,90 | 36,00 | 34,40 | 34,40 | -4,18% | - |
| 19.08.2026 | 35,90 | 36,10 | 35,80 | 35,90 | 1,99% | - |
| 18.08.2026 | 36,60 | 36,70 | 35,20 | 35,20 | -4,35% | - |
| 17.08.2026 | 36,60 | 36,80 | 36,20 | 36,80 | 1,10% | - |
| 14.08.2026 | 36,90 | 37,50 | 36,40 | 36,40 | -1,36% | - |
| 13.08.2026 | 36,80 | 37,00 | 36,60 | 36,90 | 0,27% | - |
| 12.08.2026 | 37,60 | 37,60 | 36,70 | 36,80 | -2,13% | - |
| 11.08.2026 | 37,20 | 37,60 | 37,20 | 37,60 | 1,08% | - |
| 10.08.2026 | 36,80 | 37,50 | 36,80 | 37,20 | 0,81% | - |
| 07.08.2026 | 37,70 | 38,20 | 36,90 | 36,90 | -2,12% | - |
| 06.08.2026 | 37,20 | 37,80 | 36,90 | 37,70 | 1,34% | - |
| 05.08.2026 | 37,70 | 37,70 | 37,00 | 37,20 | 1,64% | - |
| 04.08.2026 | 37,40 | 37,60 | 36,40 | 36,60 | -1,61% | - |
| 03.08.2026 | 37,60 | 38,00 | 36,90 | 37,20 | 0,00% | - |
| 31.07.2026 | 37,40 | 37,40 | 37,00 | 37,20 | 0,00% | - |
| 30.07.2026 | 37,00 | 38,00 | 36,80 | 37,20 | 0,54% | - |
| 29.07.2026 | 37,00 | 37,20 | 36,80 | 37,00 | 2,21% | - |
| 28.07.2026 | 36,70 | 37,50 | 36,20 | 36,20 | 1,12% | - |
| 27.07.2026 | 37,80 | 38,20 | 35,80 | 35,80 | -3,50% | - |
| 24.07.2026 | 36,40 | 37,20 | 36,40 | 37,10 | 1,92% | - |
| 23.07.2026 | 35,00 | 36,70 | 35,00 | 36,40 | 0,83% | - |
| 22.07.2026 | 36,10 | 36,40 | 36,10 | 36,10 | 0,00% | - |
| 21.07.2026 | 36,50 | 36,70 | 36,10 | 36,10 | 2,56% | - |
| 20.07.2026 | 35,60 | 36,70 | 35,20 | 35,20 | -1,68% | - |
| 17.07.2026 | 36,00 | 36,40 | 35,50 | 35,80 | -1,65% | - |
| 16.07.2026 | 36,10 | 36,40 | 35,60 | 36,40 | 3,41% | - |
| 15.07.2026 | 35,90 | 36,10 | 35,20 | 35,20 | 0,57% | - |
| 14.07.2026 | 35,60 | 36,20 | 35,00 | 35,00 | -1,69% | - |
| 13.07.2026 | 35,50 | 35,90 | 35,50 | 35,60 | -1,39% | - |
| 10.07.2026 | 35,90 | 36,10 | 35,70 | 36,10 | 0,56% | - |
| 09.07.2026 | 36,30 | 36,30 | 35,60 | 35,90 | -0,55% | - |
| 08.07.2026 | 36,10 | 36,50 | 35,90 | 36,10 | 2,56% | - |
| 07.07.2026 | 38,60 | 38,80 | 35,20 | 35,20 | -9,28% | - |
| 06.07.2026 | 37,20 | 38,80 | 35,90 | 38,80 | 4,30% | - |
| 03.07.2026 | 37,30 | 38,10 | 37,10 | 37,20 | 0,54% | - |
| 02.07.2026 | 36,90 | 37,60 | 36,90 | 37,00 | 0,27% | - |
| 01.07.2026 | 36,70 | 38,00 | 36,70 | 36,90 | 0,54% | - |
| 30.06.2026 | 36,60 | 37,10 | 36,10 | 36,70 | 0,82% | - |
| 29.06.2026 | 37,60 | 37,60 | 36,10 | 36,40 | 0,55% | - |
| 26.06.2026 | 36,80 | 37,20 | 36,20 | 36,20 | -2,69% | - |
| 25.06.2026 | 37,40 | 37,60 | 36,90 | 37,20 | 2,76% | - |
| 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% | - |