18,400€
5,14%
Echtzeit-Aktienkurs Gabriel Holding A/S
Bid:
Ask:
Aktienkurse zur Gabriel Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,95 | 17,95 | 17,70 | 17,95 | 2,57% | - |
| 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% | - |
| 11.02.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -0,97% | - |
| 10.02.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 07.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 06.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 05.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 04.02.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 03.02.2025 | 22,20 | 22,20 | 20,40 | 20,40 | -7,27% | - |
| 31.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 30.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 29.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 28.01.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 27.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 24.01.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 1,85% | - |
| 23.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 22.01.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | - |
| 21.01.2025 | 23,00 | 23,00 | 21,80 | 21,80 | -6,03% | - |
| 20.01.2025 | 23,60 | 23,60 | 23,20 | 23,20 | 0,00% | - |
| 17.01.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -2,52% | - |
| 16.01.2025 | 24,80 | 24,80 | 23,80 | 23,80 | -4,80% | - |
| 15.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | - |
| 14.01.2025 | 24,00 | 24,00 | 23,60 | 23,60 | 0,85% | - |
| 13.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 10.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 09.01.2025 | 24,20 | 24,20 | 23,60 | 23,60 | 0,00% | - |
| 08.01.2025 | 24,80 | 24,80 | 23,60 | 23,60 | -4,07% | - |
| 07.01.2025 | 25,60 | 25,60 | 24,60 | 24,60 | -3,15% | - |
| 06.01.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 5,83% | - |
| 03.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 02.01.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -3,31% | - |
| 30.12.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 27.12.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -2,42% | - |
| 23.12.2024 | 24,00 | 24,80 | 24,00 | 24,80 | -0,80% | 25,00 |
| 20.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 19.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 18.12.2024 | 26,00 | 26,00 | 25,50 | 25,60 | 1,59% | - |
| 17.12.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 16.12.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 13.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 12.12.2024 | 25,80 | 25,80 | 25,20 | 25,20 | 0,00% | - |
| 11.12.2024 | 26,00 | 26,00 | 25,20 | 25,20 | -2,33% | - |
| 10.12.2024 | 26,40 | 26,40 | 25,80 | 25,80 | -0,77% | - |
| 09.12.2024 | 26,40 | 26,80 | 26,00 | 26,00 | -2,26% | - |
| 06.12.2024 | 26,40 | 26,80 | 26,40 | 26,60 | 0,76% | - |
| 05.12.2024 | 26,80 | 26,80 | 26,40 | 26,40 | 0,00% | - |
| 04.12.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -0,75% | - |
| 03.12.2024 | 26,80 | 26,80 | 26,40 | 26,60 | 0,00% | - |
| 02.12.2024 | 26,40 | 26,80 | 26,40 | 26,60 | 0,00% | - |
| 29.11.2024 | 27,00 | 27,00 | 26,40 | 26,60 | -0,75% | - |
| 28.11.2024 | 26,80 | 27,00 | 26,80 | 26,80 | 0,75% | - |
| 27.11.2024 | 27,60 | 27,60 | 26,60 | 26,60 | 0,00% | - |
| 26.11.2024 | 29,20 | 29,20 | 26,60 | 26,60 | -3,62% | - |
| 25.11.2024 | 27,20 | 27,80 | 27,20 | 27,60 | 1,47% | - |
| 22.11.2024 | 28,00 | 28,00 | 27,20 | 27,20 | -3,55% | - |
| 21.11.2024 | 30,20 | 30,20 | 28,20 | 28,20 | -4,73% | - |
| 20.11.2024 | 32,80 | 32,80 | 29,60 | 29,60 | 2,07% | - |
| 19.11.2024 | 30,40 | 30,40 | 29,00 | 29,00 | -2,03% | - |
| 18.11.2024 | 30,40 | 30,40 | 29,60 | 29,60 | 0,00% | - |