29,100€
3,93%
Echtzeit-Aktienkurs Gabriel Holding A/S
Bid:
Ask:
Aktienkurse zur Gabriel Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 25.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 24.03.2026 | 27,00 | 28,80 | 27,00 | 28,80 | 7,46% | - |
| 23.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 20.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 19.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 18.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | - |
| 17.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 16.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 13.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 12.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 11.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 10.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 09.03.2026 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | 481,00 |
| 06.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 05.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 04.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 03.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -5,88% | - |
| 02.03.2026 | 25,60 | 27,20 | 25,60 | 27,20 | 3,82% | 99,00 |
| 27.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 26.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 25.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 24.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 23.02.2026 | 27,40 | 28,00 | 27,40 | 28,00 | 2,19% | 4,00 |
| 20.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 19.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 18.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 17.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 16.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | - |
| 13.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 12.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 11.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 10.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 09.02.2026 | 27,00 | 27,40 | 27,00 | 27,40 | -2,14% | 200,00 |
| 06.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 05.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 04.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 03.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 02.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 30.01.2026 | 29,40 | 29,40 | 28,80 | 28,80 | -4,00% | - |
| 29.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 28.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 27.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -5,63% | - |
| 26.01.2026 | 31,20 | 32,00 | 31,20 | 32,00 | 1,91% | 50,00 |
| 23.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 22.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 21.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 20.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 19.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 16.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 15.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 14.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 13.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 12.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 09.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 08.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 07.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 06.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 05.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 02.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 30.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 29.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 23.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 22.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 19.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 18.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 17.12.2025 | 33,80 | 33,80 | 32,60 | 32,60 | -4,12% | 30,00 |
| 16.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 15.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 12.12.2025 | 33,80 | 33,80 | 33,60 | 33,60 | -1,75% | - |
| 11.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 10.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 09.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 08.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 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% | - |