35,200€
4,14%
Echtzeit-Aktienkurs GABRIEL HOLD. NAM. DK 20
Bid:
Ask:
Aktienkurse zur GABRIEL HOLD. NAM. DK 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 04.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 03.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 02.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 01.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 28.11.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 5,39% | 30,00 |
| 27.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 26.11.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 0,60% | 142,00 |
| 25.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 24.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 21.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 20.11.2025 | 31,00 | 34,80 | 31,00 | 34,80 | 16,00% | 488,00 |
| 19.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 18.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 17.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 14.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 13.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 12.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 11.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 10.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 07.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 06.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 05.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 04.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 03.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | - |
| 31.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -6,63% | - |
| 30.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 5,06% | - |
| 29.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 28.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 27.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 24.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 23.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 22.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 21.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 20.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 17.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 16.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 15.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 14.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 13.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 10.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 09.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 08.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 07.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 06.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 03.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 02.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 01.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 30.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 29.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 26.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 25.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 24.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 23.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 22.09.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 19.09.2025 | 30,80 | 30,80 | 29,80 | 29,80 | -2,61% | - |
| 18.09.2025 | 30,80 | 30,80 | 30,60 | 30,60 | -3,77% | - |
| 17.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 16.09.2025 | 31,80 | 31,80 | 30,80 | 30,80 | 0,65% | - |
| 15.09.2025 | 31,80 | 31,80 | 30,60 | 30,60 | 0,00% | - |
| 12.09.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 2,00% | - |
| 10.09.2025 | 30,80 | 30,80 | 30,00 | 30,00 | -3,23% | - |
| 09.09.2025 | 31,30 | 31,30 | 30,20 | 31,00 | -3,13% | - |
| 05.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 04.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 03.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 02.09.2025 | 31,20 | 31,40 | 31,20 | 31,40 | -0,63% | - |
| 01.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 29.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 5,48% | - |
| 28.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 27.08.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 3,55% | - |
| 26.08.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 6,82% | - |
| 25.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 22.08.2025 | 26,00 | 26,20 | 26,00 | 26,00 | -0,76% | - |
| 21.08.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | - |
| 20.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 19.08.2025 | 27,20 | 27,20 | 26,60 | 26,60 | 0,00% | - |
| 18.08.2025 | 27,20 | 27,20 | 26,60 | 26,60 | -1,48% | - |
| 15.08.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 3,85% | - |
| 14.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 13.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 12.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 11.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 08.08.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 07.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 6,56% | - |
| 06.08.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 05.08.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 04.08.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |
| 01.08.2025 | 25,60 | 25,60 | 24,60 | 24,60 | -3,91% | - |
| 31.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 30.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 29.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 28.07.2025 | 25,20 | 25,60 | 25,20 | 25,60 | 3,23% | - |
| 25.07.2025 | 25,40 | 25,40 | 24,80 | 24,80 | 0,81% | - |
| 24.07.2025 | 25,20 | 25,20 | 24,60 | 24,60 | -2,38% | - |
| 23.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 22.07.2025 | 25,40 | 25,40 | 24,60 | 24,60 | -0,81% | - |
| 21.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.07.2025 | 24,80 | 24,80 | 24,60 | 24,80 | 1,64% | - |
| 17.07.2025 | 25,60 | 25,60 | 24,40 | 24,40 | -1,61% | - |