170,600€
4,86%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 171,70 | 171,70 | 171,70 | 171,70 | 5,53% | - |
| 08.10.2026 | 162,70 | 162,70 | 162,70 | 162,70 | -2,98% | - |
| 07.10.2026 | 161,70 | 167,70 | 161,70 | 167,70 | 1,79% | 4,00 |
| 06.10.2026 | 164,75 | 164,75 | 164,75 | 164,75 | 1,57% | - |
| 05.10.2026 | 162,20 | 162,20 | 162,20 | 162,20 | -4,02% | - |
| 02.10.2026 | 169,00 | 169,00 | 169,00 | 169,00 | 4,32% | - |
| 01.10.2026 | 162,00 | 162,00 | 162,00 | 162,00 | 0,65% | - |
| 30.09.2026 | 160,95 | 160,95 | 160,95 | 160,95 | 0,66% | - |
| 29.09.2026 | 159,90 | 159,90 | 159,90 | 159,90 | -2,80% | - |
| 28.09.2026 | 162,30 | 164,50 | 162,30 | 164,50 | 5,82% | 5,00 |
| 25.09.2026 | 155,45 | 155,45 | 155,45 | 155,45 | 1,37% | - |
| 24.09.2026 | 153,35 | 153,35 | 153,35 | 153,35 | -0,23% | - |
| 23.09.2026 | 153,70 | 153,70 | 153,70 | 153,70 | -2,20% | - |
| 22.09.2026 | 157,15 | 157,15 | 157,15 | 157,15 | -1,87% | - |
| 21.09.2026 | 160,15 | 160,15 | 160,15 | 160,15 | -0,71% | - |
| 18.09.2026 | 161,30 | 161,30 | 161,30 | 161,30 | -2,21% | - |
| 17.09.2026 | 164,95 | 164,95 | 164,95 | 164,95 | -1,23% | - |
| 16.09.2026 | 167,00 | 167,00 | 167,00 | 167,00 | -0,15% | - |
| 15.09.2026 | 167,45 | 167,45 | 167,25 | 167,25 | 1,46% | 18,00 |
| 14.09.2026 | 155,00 | 164,90 | 155,00 | 164,85 | 13,81% | 1.033,00 |
| 11.09.2026 | 144,85 | 144,85 | 144,85 | 144,85 | 0,91% | - |
| 10.09.2026 | 143,55 | 143,55 | 143,55 | 143,55 | -4,27% | - |
| 09.09.2026 | 146,25 | 150,40 | 146,25 | 149,95 | -5,00% | 245,00 |
| 08.09.2026 | 157,85 | 157,85 | 157,85 | 157,85 | -0,09% | - |
| 07.09.2026 | 158,00 | 158,00 | 158,00 | 158,00 | -4,65% | - |
| 04.09.2026 | 165,70 | 165,70 | 165,70 | 165,70 | 4,05% | - |
| 03.09.2026 | 159,25 | 159,25 | 159,25 | 159,25 | -2,57% | - |
| 02.09.2026 | 160,85 | 163,45 | 160,85 | 163,45 | -2,74% | 41,00 |
| 01.09.2026 | 168,05 | 168,05 | 168,05 | 168,05 | -3,42% | - |
| 31.08.2026 | 174,00 | 174,00 | 174,00 | 174,00 | 5,23% | 1,00 |
| 28.08.2026 | 165,35 | 165,35 | 165,35 | 165,35 | 1,16% | - |
| 27.08.2026 | 163,45 | 163,45 | 163,45 | 163,45 | -0,79% | - |
| 26.08.2026 | 164,75 | 164,75 | 164,75 | 164,75 | -3,85% | - |
| 25.08.2026 | 171,35 | 171,35 | 171,35 | 171,35 | 4,87% | - |
| 24.08.2026 | 163,40 | 163,40 | 163,40 | 163,40 | 0,15% | - |
| 21.08.2026 | 163,15 | 163,15 | 163,15 | 163,15 | 0,09% | - |
| 20.08.2026 | 163,00 | 163,00 | 163,00 | 163,00 | 6,05% | - |
| 19.08.2026 | 153,70 | 153,70 | 153,70 | 153,70 | 1,92% | - |
| 18.08.2026 | 150,80 | 150,80 | 150,80 | 150,80 | -3,95% | - |
| 17.08.2026 | 157,00 | 157,00 | 157,00 | 157,00 | 0,67% | 25,00 |
| 14.08.2026 | 155,95 | 155,95 | 155,95 | 155,95 | 2,84% | - |
| 13.08.2026 | 155,05 | 155,05 | 151,65 | 151,65 | -5,22% | 50,00 |
| 12.08.2026 | 160,00 | 160,00 | 160,00 | 160,00 | -2,88% | - |
| 11.08.2026 | 164,75 | 164,75 | 164,75 | 164,75 | 2,94% | - |
| 10.08.2026 | 160,05 | 160,05 | 160,05 | 160,05 | -2,02% | - |
| 07.08.2026 | 163,35 | 163,35 | 163,35 | 163,35 | 3,32% | 4,00 |
| 06.08.2026 | 158,50 | 163,05 | 158,10 | 158,10 | 2,73% | 90,00 |
| 05.08.2026 | 158,55 | 158,55 | 153,90 | 153,90 | 6,87% | 70,00 |
| 04.08.2026 | 130,75 | 146,00 | 130,75 | 144,00 | 10,73% | 69,00 |
| 03.08.2026 | 130,05 | 130,05 | 130,05 | 130,05 | -0,91% | - |
| 31.07.2026 | 130,65 | 131,25 | 130,65 | 131,25 | -8,25% | 84,00 |
| 30.07.2026 | 142,85 | 143,15 | 142,85 | 143,05 | 0,03% | 107,00 |
| 29.07.2026 | 133,90 | 143,00 | 133,90 | 143,00 | 13,45% | 200,00 |
| 28.07.2026 | 126,05 | 126,05 | 126,05 | 126,05 | 2,60% | - |
| 27.07.2026 | 122,85 | 122,85 | 122,85 | 122,85 | 6,73% | - |
| 24.07.2026 | 115,10 | 115,10 | 115,10 | 115,10 | 1,63% | - |
| 23.07.2026 | 113,25 | 113,25 | 113,25 | 113,25 | -2,12% | - |
| 22.07.2026 | 115,70 | 115,70 | 115,70 | 115,70 | -4,93% | - |
| 21.07.2026 | 122,80 | 124,00 | 121,70 | 121,70 | 0,95% | 209,00 |
| 20.07.2026 | 120,55 | 120,55 | 120,55 | 120,55 | -0,21% | - |
| 17.07.2026 | 120,80 | 120,80 | 120,80 | 120,80 | 5,46% | - |
| 16.07.2026 | 114,55 | 114,55 | 114,55 | 114,55 | -0,56% | - |
| 15.07.2026 | 115,20 | 115,20 | 115,20 | 115,20 | -2,50% | - |
| 14.07.2026 | 123,70 | 123,70 | 118,15 | 118,15 | 3,28% | 84,00 |
| 13.07.2026 | 114,40 | 114,40 | 114,40 | 114,40 | -1,51% | - |
| 10.07.2026 | 114,80 | 116,25 | 114,80 | 116,15 | 0,22% | 60,00 |
| 09.07.2026 | 117,50 | 117,70 | 115,90 | 115,90 | -5,08% | 15,00 |
| 08.07.2026 | 122,10 | 122,10 | 122,10 | 122,10 | 2,09% | - |
| 07.07.2026 | 116,25 | 119,60 | 116,25 | 119,60 | 1,48% | 78,00 |
| 06.07.2026 | 117,85 | 117,85 | 117,85 | 117,85 | -1,26% | - |
| 03.07.2026 | 119,35 | 119,35 | 119,35 | 119,35 | 0,34% | - |
| 02.07.2026 | 116,60 | 118,95 | 116,60 | 118,95 | 5,73% | 10,00 |
| 01.07.2026 | 112,50 | 112,50 | 112,50 | 112,50 | -3,23% | - |
| 30.06.2026 | 116,25 | 116,25 | 116,25 | 116,25 | -2,19% | - |
| 29.06.2026 | 118,85 | 118,85 | 118,85 | 118,85 | 8,19% | - |
| 26.06.2026 | 109,85 | 109,85 | 109,85 | 109,85 | -3,64% | - |
| 25.06.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 0,44% | - |
| 24.06.2026 | 113,50 | 113,50 | 113,50 | 113,50 | 5,00% | - |
| 23.06.2026 | 108,10 | 108,10 | 108,10 | 108,10 | -2,04% | - |
| 22.06.2026 | 110,35 | 110,35 | 110,35 | 110,35 | 0,32% | - |
| 19.06.2026 | 110,00 | 110,00 | 110,00 | 110,00 | -5,25% | - |
| 18.06.2026 | 116,50 | 116,50 | 116,10 | 116,10 | -5,42% | 50,00 |
| 17.06.2026 | 122,35 | 122,75 | 122,35 | 122,75 | 0,41% | 36,00 |
| 16.06.2026 | 122,25 | 122,25 | 122,25 | 122,25 | -5,31% | - |
| 15.06.2026 | 129,10 | 129,10 | 129,10 | 129,10 | 1,25% | - |
| 12.06.2026 | 127,50 | 127,50 | 127,50 | 127,50 | -4,99% | - |
| 11.06.2026 | 134,20 | 134,20 | 134,20 | 134,20 | -0,56% | - |
| 10.06.2026 | 134,95 | 134,95 | 134,95 | 134,95 | -3,50% | - |
| 09.06.2026 | 138,80 | 139,90 | 138,80 | 139,85 | -1,20% | 70,00 |
| 08.06.2026 | 141,55 | 141,55 | 141,55 | 141,55 | 1,03% | - |
| 05.06.2026 | 140,05 | 140,10 | 140,05 | 140,10 | -1,51% | 23,00 |
| 04.06.2026 | 140,15 | 142,25 | 140,15 | 142,25 | -2,33% | 12,00 |
| 03.06.2026 | 145,65 | 145,65 | 145,65 | 145,65 | -3,89% | - |
| 02.06.2026 | 152,80 | 153,50 | 151,55 | 151,55 | -0,10% | 209,00 |
| 01.06.2026 | 139,00 | 151,70 | 139,00 | 151,70 | 10,33% | 15,00 |
| 29.05.2026 | 137,50 | 137,50 | 137,50 | 137,50 | 0,81% | - |
| 28.05.2026 | 136,40 | 136,40 | 136,40 | 136,40 | 1,26% | - |
| 27.05.2026 | 134,70 | 134,70 | 134,70 | 134,70 | -3,79% | - |
| 26.05.2026 | 140,00 | 140,00 | 140,00 | 140,00 | -0,04% | - |
| 25.05.2026 | 140,05 | 140,05 | 140,05 | 140,05 | 3,82% | - |