26,500€
-1,85%
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 | 27,30 | 27,30 | 26,40 | 26,50 | -1,85% | - |
| 03.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 02.07.2025 | 27,00 | 27,00 | 26,60 | 26,60 | 3,10% | - |
| 01.07.2025 | 26,80 | 26,80 | 25,80 | 25,80 | -3,73% | - |
| 30.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 27.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 26.06.2025 | 26,40 | 26,40 | 26,00 | 26,00 | 0,78% | - |
| 25.06.2025 | 24,60 | 25,80 | 24,60 | 25,80 | 7,50% | - |
| 24.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 23.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 20.06.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 19.06.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | - |
| 18.06.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 17.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 16.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 13.06.2025 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | - |
| 12.06.2025 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | - |
| 11.06.2025 | 24,80 | 24,80 | 24,20 | 24,20 | 0,83% | - |
| 10.06.2025 | 24,80 | 24,80 | 24,00 | 24,00 | -0,83% | - |
| 09.06.2025 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | - |
| 06.06.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -1,63% | - |
| 05.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 04.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 03.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 02.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 30.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 29.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 28.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 26.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 23.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 22.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 21.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 20.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 19.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 14.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 13.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 12.05.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | - |
| 09.05.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 1,68% | - |
| 08.05.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 07.05.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -2,46% | - |
| 06.05.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 6,09% | 3,00 |
| 05.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 13,86% | - |
| 02.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -14,04% | - |
| 30.04.2025 | 20,60 | 23,50 | 20,60 | 23,50 | 14,08% | - |
| 29.04.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 3,52% | - |
| 28.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 25.04.2025 | 19,50 | 19,50 | 19,20 | 19,20 | 1,05% | - |
| 24.04.2025 | 19,50 | 19,50 | 19,00 | 19,00 | 0,00% | - |
| 23.04.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -1,04% | - |
| 22.04.2025 | 17,70 | 19,20 | 17,70 | 19,20 | 8,47% | - |
| 17.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 16.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 15.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 14.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 11.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 10.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 09.04.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -1,69% | - |
| 08.04.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 4,12% | - |
| 07.04.2025 | 16,50 | 17,00 | 16,50 | 17,00 | -12,82% | - |
| 04.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 03.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 02.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 01.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 31.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 28.03.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 27.03.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,52% | - |
| 26.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 25.03.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | - |
| 24.03.2025 | 19,00 | 19,20 | 19,00 | 19,20 | -2,04% | - |
| 21.03.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | - |
| 20.03.2025 | 20,00 | 20,00 | 19,60 | 19,60 | 2,08% | - |
| 19.03.2025 | 19,10 | 19,20 | 19,10 | 19,20 | -3,03% | - |
| 18.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 17.03.2025 | 19,80 | 19,80 | 19,20 | 19,20 | -3,03% | - |
| 14.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 13.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 12.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 11.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 10.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 07.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 06.03.2025 | 19,70 | 19,70 | 19,30 | 19,30 | -3,02% | - |
| 05.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 04.03.2025 | 19,90 | 19,90 | 19,60 | 19,60 | -2,00% | - |
| 03.03.2025 | 20,60 | 20,60 | 20,00 | 20,00 | 0,00% | - |
| 28.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 27.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 26.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 25.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 24.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 21.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 20.02.2025 | 19,80 | 19,80 | 19,50 | 19,50 | -2,50% | - |
| 19.02.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 18.02.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -0,98% | - |
| 17.02.2025 | 21,20 | 21,20 | 20,40 | 20,40 | 2,00% | - |
| 14.02.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -3,85% | - |
| 13.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 12.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |