124,900€
8,42%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 134,90 | 134,90 | 134,90 | 134,90 | -0,30% | - |
| 21.05.2026 | 135,30 | 135,30 | 135,30 | 135,30 | 0,45% | - |
| 20.05.2026 | 132,20 | 134,70 | 132,20 | 134,70 | 1,66% | 40,00 |
| 19.05.2026 | 132,50 | 132,50 | 132,50 | 132,50 | 6,81% | - |
| 18.05.2026 | 124,05 | 124,05 | 124,05 | 124,05 | 3,12% | - |
| 15.05.2026 | 120,30 | 120,30 | 120,30 | 120,30 | -2,20% | - |
| 14.05.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -5,38% | - |
| 13.05.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -1,29% | - |
| 12.05.2026 | 129,15 | 131,70 | 129,15 | 131,70 | -1,72% | 20,00 |
| 11.05.2026 | 134,00 | 134,00 | 134,00 | 134,00 | 0,11% | - |
| 08.05.2026 | 133,85 | 133,85 | 133,85 | 133,85 | 4,82% | - |
| 07.05.2026 | 127,70 | 127,70 | 127,70 | 127,70 | -0,16% | - |
| 06.05.2026 | 127,90 | 127,90 | 127,90 | 127,90 | 2,32% | - |
| 05.05.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,16% | - |
| 04.05.2026 | 124,80 | 124,80 | 124,80 | 124,80 | -2,00% | - |
| 30.04.2026 | 127,35 | 127,35 | 127,35 | 127,35 | -0,97% | - |
| 29.04.2026 | 128,05 | 128,60 | 128,05 | 128,60 | -1,19% | 10,00 |
| 28.04.2026 | 125,80 | 130,15 | 125,80 | 130,15 | 2,44% | 10,00 |
| 27.04.2026 | 127,05 | 127,05 | 127,05 | 127,05 | -0,04% | - |
| 24.04.2026 | 127,10 | 127,10 | 127,10 | 127,10 | -4,29% | - |
| 23.04.2026 | 132,80 | 132,80 | 132,80 | 132,80 | -1,78% | - |
| 22.04.2026 | 135,20 | 135,20 | 135,20 | 135,20 | 2,35% | - |
| 21.04.2026 | 132,10 | 132,10 | 132,10 | 132,10 | 1,77% | - |
| 20.04.2026 | 129,80 | 129,80 | 129,80 | 129,80 | -2,95% | - |
| 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 |