131,350€
-0,87%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 130,95 | 133,75 | 130,95 | 133,75 | 0,94% | 4,00 |
| 16.04.2026 | 128,60 | 132,50 | 128,60 | 132,50 | 5,45% | 23,00 |
| 15.04.2026 | 125,45 | 125,65 | 125,45 | 125,65 | -3,57% | 30,00 |
| 14.04.2026 | 130,30 | 130,30 | 130,30 | 130,30 | 7,55% | - |
| 13.04.2026 | 121,15 | 121,15 | 121,15 | 121,15 | -4,98% | - |
| 10.04.2026 | 125,75 | 127,50 | 125,75 | 127,50 | 0,35% | 30,00 |
| 09.04.2026 | 127,05 | 127,05 | 127,05 | 127,05 | -4,26% | - |
| 08.04.2026 | 132,70 | 132,70 | 132,70 | 132,70 | -2,57% | 16,00 |
| 07.04.2026 | 136,20 | 136,20 | 136,20 | 136,20 | 3,89% | 180,00 |
| 02.04.2026 | 131,10 | 131,10 | 131,10 | 131,10 | -4,03% | - |
| 01.04.2026 | 136,60 | 136,60 | 136,60 | 136,60 | -2,43% | - |
| 31.03.2026 | 139,70 | 140,00 | 139,70 | 140,00 | 4,09% | 17,00 |
| 30.03.2026 | 134,50 | 134,50 | 134,50 | 134,50 | -0,88% | - |
| 27.03.2026 | 135,70 | 135,70 | 135,70 | 135,70 | 5,32% | - |
| 26.03.2026 | 128,85 | 128,85 | 128,85 | 128,85 | -0,96% | - |
| 25.03.2026 | 130,10 | 130,10 | 130,10 | 130,10 | -6,87% | - |
| 24.03.2026 | 139,70 | 139,70 | 139,70 | 139,70 | 1,82% | - |
| 23.03.2026 | 137,20 | 137,20 | 137,20 | 137,20 | 0,18% | - |
| 20.03.2026 | 136,95 | 136,95 | 136,95 | 136,95 | -1,23% | - |
| 19.03.2026 | 137,00 | 138,65 | 136,75 | 138,65 | -1,39% | 21,00 |
| 18.03.2026 | 140,60 | 140,60 | 140,60 | 140,60 | 1,66% | - |
| 17.03.2026 | 138,30 | 138,30 | 138,30 | 138,30 | -5,98% | - |
| 16.03.2026 | 147,10 | 147,10 | 147,10 | 147,10 | 4,51% | - |
| 13.03.2026 | 138,65 | 140,75 | 138,65 | 140,75 | 2,59% | 40,00 |
| 12.03.2026 | 137,20 | 137,20 | 137,20 | 137,20 | 0,85% | - |
| 11.03.2026 | 136,05 | 136,05 | 136,05 | 136,05 | -4,79% | - |
| 10.03.2026 | 142,90 | 142,90 | 142,90 | 142,90 | 2,81% | - |
| 09.03.2026 | 139,00 | 139,00 | 139,00 | 139,00 | -5,44% | - |
| 06.03.2026 | 147,10 | 147,10 | 147,00 | 147,00 | 1,03% | 10,00 |
| 05.03.2026 | 142,45 | 145,50 | 142,45 | 145,50 | 4,08% | 14,00 |
| 04.03.2026 | 139,80 | 139,80 | 139,80 | 139,80 | 4,72% | - |
| 03.03.2026 | 134,00 | 134,00 | 133,50 | 133,50 | -0,52% | 25,00 |
| 02.03.2026 | 132,40 | 134,20 | 132,40 | 134,20 | 1,67% | 105,00 |
| 27.02.2026 | 130,80 | 132,00 | 130,80 | 132,00 | 2,60% | 38,00 |
| 26.02.2026 | 125,30 | 128,65 | 125,30 | 128,65 | 3,29% | 6,00 |
| 25.02.2026 | 124,55 | 124,55 | 124,55 | 124,55 | 0,20% | - |
| 24.02.2026 | 122,60 | 124,30 | 122,60 | 124,30 | -2,97% | 20,00 |
| 23.02.2026 | 128,10 | 128,10 | 128,10 | 128,10 | -3,61% | - |
| 20.02.2026 | 132,90 | 132,90 | 132,90 | 132,90 | -1,92% | - |
| 19.02.2026 | 136,00 | 136,00 | 135,50 | 135,50 | 3,20% | 70,00 |
| 18.02.2026 | 131,30 | 131,30 | 131,30 | 131,30 | -1,87% | - |
| 17.02.2026 | 133,80 | 133,80 | 133,80 | 133,80 | -0,37% | 50,00 |
| 16.02.2026 | 133,00 | 134,30 | 133,00 | 134,30 | 4,55% | 15,00 |
| 13.02.2026 | 128,45 | 128,45 | 128,45 | 128,45 | -5,38% | - |
| 12.02.2026 | 135,75 | 135,75 | 135,75 | 135,75 | 1,57% | - |
| 11.02.2026 | 133,65 | 133,65 | 133,65 | 133,65 | -1,40% | - |
| 10.02.2026 | 133,35 | 135,55 | 133,35 | 135,55 | 2,38% | 70,00 |
| 09.02.2026 | 131,00 | 132,70 | 131,00 | 132,40 | 3,92% | 150,00 |
| 06.02.2026 | 127,40 | 127,40 | 127,40 | 127,40 | -5,42% | - |
| 05.02.2026 | 133,00 | 134,70 | 133,00 | 134,70 | 0,15% | 38,00 |
| 04.02.2026 | 134,50 | 134,50 | 134,50 | 134,50 | 1,39% | - |
| 03.02.2026 | 171,20 | 171,20 | 128,20 | 132,65 | -23,61% | 174,00 |
| 02.02.2026 | 171,40 | 173,65 | 171,40 | 173,65 | -1,34% | 5,00 |
| 30.01.2026 | 175,45 | 176,00 | 175,45 | 176,00 | -7,59% | 38,00 |
| 29.01.2026 | 190,33 | 190,55 | 190,05 | 190,45 | -1,68% | 5,00 |
| 28.01.2026 | 193,70 | 193,70 | 193,70 | 193,70 | -2,64% | - |
| 27.01.2026 | 198,95 | 198,95 | 198,95 | 198,95 | 2,00% | - |
| 26.01.2026 | 195,05 | 195,05 | 195,05 | 195,05 | -2,82% | - |
| 23.01.2026 | 200,70 | 200,70 | 200,70 | 200,70 | 1,39% | - |
| 22.01.2026 | 197,95 | 197,95 | 197,95 | 197,95 | 0,56% | - |
| 21.01.2026 | 188,65 | 196,85 | 188,65 | 196,85 | 0,61% | 5,00 |
| 20.01.2026 | 194,10 | 195,65 | 194,10 | 195,65 | 0,31% | 7,00 |
| 19.01.2026 | 195,05 | 195,05 | 195,05 | 195,05 | -1,39% | - |
| 16.01.2026 | 197,80 | 197,80 | 197,80 | 197,80 | -3,13% | - |
| 15.01.2026 | 204,20 | 204,20 | 204,20 | 204,20 | 1,69% | - |
| 14.01.2026 | 200,80 | 200,80 | 200,80 | 200,80 | -1,18% | - |
| 13.01.2026 | 206,00 | 208,30 | 203,20 | 203,20 | -2,96% | 55,00 |
| 12.01.2026 | 210,10 | 210,10 | 209,40 | 209,40 | -0,48% | 9,00 |
| 09.01.2026 | 210,40 | 210,40 | 210,40 | 210,40 | 1,30% | - |
| 08.01.2026 | 207,70 | 207,70 | 207,70 | 207,70 | 0,14% | - |
| 07.01.2026 | 207,40 | 207,40 | 207,40 | 207,40 | 2,17% | - |
| 06.01.2026 | 203,00 | 203,00 | 203,00 | 203,00 | -2,78% | - |
| 05.01.2026 | 202,10 | 208,80 | 202,10 | 208,80 | -2,57% | 8,00 |
| 02.01.2026 | 214,30 | 214,30 | 214,30 | 214,30 | 0,28% | - |
| 30.12.2025 | 213,70 | 213,70 | 213,70 | 213,70 | -0,14% | - |
| 29.12.2025 | 211,90 | 214,00 | 211,90 | 214,00 | 0,85% | 13,00 |
| 23.12.2025 | 212,20 | 212,20 | 212,20 | 212,20 | -0,61% | - |
| 22.12.2025 | 213,50 | 213,50 | 213,50 | 213,50 | 0,85% | - |
| 19.12.2025 | 211,70 | 211,70 | 211,70 | 211,70 | -2,44% | - |
| 18.12.2025 | 213,20 | 217,00 | 213,20 | 217,00 | 3,33% | 5,00 |
| 17.12.2025 | 210,00 | 210,00 | 210,00 | 210,00 | 1,55% | - |
| 16.12.2025 | 206,80 | 206,80 | 206,80 | 206,80 | 2,73% | - |
| 15.12.2025 | 201,30 | 201,30 | 201,30 | 201,30 | 1,98% | 17,00 |
| 12.12.2025 | 197,40 | 197,40 | 197,40 | 197,40 | 1,39% | - |
| 11.12.2025 | 194,70 | 194,70 | 194,70 | 194,70 | -1,42% | - |
| 10.12.2025 | 195,75 | 197,50 | 195,75 | 197,50 | 1,02% | 47,00 |
| 09.12.2025 | 195,50 | 195,50 | 195,50 | 195,50 | -1,91% | - |
| 08.12.2025 | 196,15 | 199,30 | 196,15 | 199,30 | 0,66% | 251,00 |
| 05.12.2025 | 198,15 | 198,15 | 198,00 | 198,00 | 0,33% | 13,00 |
| 04.12.2025 | 197,35 | 197,35 | 197,35 | 197,35 | 1,05% | - |
| 03.12.2025 | 195,30 | 195,30 | 195,30 | 195,30 | -1,26% | - |
| 02.12.2025 | 197,80 | 197,80 | 197,80 | 197,80 | -1,54% | - |
| 01.12.2025 | 197,50 | 200,90 | 197,50 | 200,90 | 1,06% | 69,00 |
| 28.11.2025 | 198,80 | 198,80 | 198,80 | 198,80 | 0,35% | - |
| 27.11.2025 | 198,10 | 198,10 | 198,10 | 198,10 | -2,17% | - |
| 26.11.2025 | 202,50 | 202,50 | 202,50 | 202,50 | 2,38% | - |
| 25.11.2025 | 197,80 | 197,80 | 197,80 | 197,80 | -1,05% | - |
| 24.11.2025 | 202,70 | 202,70 | 199,90 | 199,90 | 3,47% | 69,00 |
| 21.11.2025 | 193,20 | 193,20 | 193,20 | 193,20 | -1,83% | - |
| 20.11.2025 | 196,80 | 196,80 | 196,80 | 196,80 | 1,47% | - |