128,425€
-4,80%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 135,20 | 136,18 | 127,43 | 128,10 | -5,04% | 132,00 |
| 10.06.2026 | 135,75 | 137,33 | 133,10 | 134,90 | 0,06% | 137,00 |
| 09.06.2026 | 139,83 | 141,05 | 134,73 | 134,83 | -4,07% | 572,00 |
| 08.06.2026 | 142,33 | 144,45 | 139,35 | 140,55 | -0,79% | 110,00 |
| 05.06.2026 | 140,80 | 147,20 | 138,88 | 141,68 | -0,49% | 252,00 |
| 04.06.2026 | 141,18 | 147,15 | 140,02 | 142,38 | 0,19% | 117,00 |
| 03.06.2026 | 146,77 | 147,25 | 139,60 | 142,10 | -3,46% | 333,00 |
| 02.06.2026 | 153,80 | 155,20 | 145,63 | 147,20 | -4,66% | 235,00 |
| 01.06.2026 | 140,05 | 154,95 | 139,23 | 154,40 | 10,50% | 351,00 |
| 29.05.2026 | 138,48 | 142,48 | 136,83 | 139,73 | 0,87% | 108,00 |
| 28.05.2026 | 137,33 | 139,20 | 135,70 | 138,52 | 0,65% | - |
| 27.05.2026 | 135,73 | 139,18 | 134,08 | 137,63 | 1,29% | 65,00 |
| 26.05.2026 | 140,13 | 140,50 | 134,18 | 135,88 | -3,19% | 570,00 |
| 25.05.2026 | 140,75 | 141,40 | 139,35 | 140,35 | 1,63% | 470,00 |
| 22.05.2026 | 135,83 | 140,08 | 134,90 | 138,10 | 1,94% | 97,00 |
| 21.05.2026 | 136,25 | 137,35 | 132,23 | 135,48 | 0,15% | 50,00 |
| 20.05.2026 | 133,05 | 135,73 | 127,48 | 135,27 | 1,62% | 33,00 |
| 19.05.2026 | 132,80 | 141,73 | 132,58 | 133,13 | -0,52% | 331,00 |
| 18.05.2026 | 124,95 | 134,88 | 124,83 | 133,83 | 7,75% | 230,00 |
| 15.05.2026 | 120,60 | 125,78 | 120,25 | 124,20 | 2,45% | 119,00 |
| 14.05.2026 | 123,90 | 125,38 | 120,50 | 121,23 | -2,38% | 105,00 |
| 13.05.2026 | 130,88 | 131,20 | 121,53 | 124,18 | -4,66% | 381,00 |
| 12.05.2026 | 130,15 | 132,93 | 129,60 | 130,25 | -0,36% | 178,00 |
| 11.05.2026 | 134,90 | 136,40 | 129,08 | 130,73 | -2,66% | 275,00 |
| 08.05.2026 | 134,98 | 135,83 | 128,08 | 134,30 | -0,87% | 20,00 |
| 07.05.2026 | 128,63 | 135,68 | 127,70 | 135,48 | 5,26% | 182,00 |
| 06.05.2026 | 128,65 | 130,90 | 126,00 | 128,70 | 0,16% | 718,00 |
| 05.05.2026 | 125,90 | 131,98 | 119,18 | 128,50 | 1,16% | 267,00 |
| 04.05.2026 | 125,78 | 127,73 | 123,53 | 127,03 | 0,47% | 418,00 |
| 30.04.2026 | 128,35 | 129,45 | 124,75 | 126,43 | -1,77% | 15,00 |
| 29.04.2026 | 128,90 | 129,45 | 126,48 | 128,70 | 0,43% | 22,00 |
| 28.04.2026 | 126,73 | 131,85 | 125,65 | 128,15 | 0,93% | 105,00 |
| 27.04.2026 | 128,52 | 129,73 | 124,48 | 126,98 | -1,07% | 36,00 |
| 24.04.2026 | 128,05 | 129,00 | 125,60 | 128,35 | 0,75% | 169,00 |
| 23.04.2026 | 133,75 | 134,23 | 124,40 | 127,40 | -4,48% | 94,00 |
| 22.04.2026 | 136,18 | 137,50 | 132,23 | 133,38 | -1,17% | 276,00 |
| 21.04.2026 | 133,02 | 136,98 | 132,48 | 134,95 | 1,77% | 137,00 |
| 20.04.2026 | 130,65 | 133,80 | 128,15 | 132,60 | 1,78% | 320,00 |
| 17.04.2026 | 131,95 | 133,65 | 129,65 | 130,27 | -1,38% | 161,00 |
| 16.04.2026 | 129,50 | 134,15 | 128,88 | 132,10 | 2,48% | 16,00 |
| 15.04.2026 | 126,40 | 130,88 | 126,33 | 128,90 | 2,12% | 64,00 |
| 14.04.2026 | 131,27 | 132,73 | 125,95 | 126,23 | -2,96% | 129,00 |
| 13.04.2026 | 122,00 | 131,15 | 121,95 | 130,08 | 6,40% | 356,00 |
| 10.04.2026 | 126,73 | 126,83 | 120,85 | 122,25 | -3,28% | 78,00 |
| 09.04.2026 | 127,90 | 129,02 | 123,43 | 126,40 | -0,80% | 34,00 |
| 08.04.2026 | 131,68 | 132,33 | 127,35 | 127,43 | -0,57% | 280,00 |
| 07.04.2026 | 135,18 | 136,60 | 127,90 | 128,15 | -6,12% | 415,00 |
| 02.04.2026 | 131,93 | 139,52 | 131,93 | 136,50 | 1,24% | 249,00 |
| 01.04.2026 | 137,58 | 138,95 | 129,95 | 134,83 | -1,57% | 350,00 |
| 31.03.2026 | 140,70 | 141,33 | 134,55 | 136,98 | -1,53% | 75,00 |
| 30.03.2026 | 135,48 | 140,85 | 134,13 | 139,10 | 3,25% | 344,00 |
| 27.03.2026 | 136,33 | 137,08 | 128,98 | 134,73 | -0,46% | 443,00 |
| 26.03.2026 | 129,43 | 135,95 | 128,25 | 135,35 | 3,98% | 13,00 |
| 25.03.2026 | 130,70 | 133,33 | 124,95 | 130,18 | -1,35% | 46,00 |
| 24.03.2026 | 140,23 | 140,75 | 131,43 | 131,95 | -6,60% | 41,00 |
| 23.03.2026 | 138,05 | 142,35 | 136,98 | 141,27 | 1,87% | 154,00 |
| 20.03.2026 | 137,18 | 139,70 | 134,23 | 138,68 | 0,42% | 170,00 |
| 19.03.2026 | 137,73 | 143,70 | 136,27 | 138,10 | -0,22% | 53,00 |
| 18.03.2026 | 141,25 | 141,50 | 136,65 | 138,40 | -1,98% | 80,00 |
| 17.03.2026 | 139,02 | 144,20 | 138,25 | 141,20 | 1,33% | 102,00 |
| 16.03.2026 | 147,98 | 148,60 | 139,08 | 139,35 | -4,05% | 563,00 |
| 13.03.2026 | 139,33 | 146,52 | 139,08 | 145,23 | 3,40% | 938,00 |
| 12.03.2026 | 138,23 | 145,52 | 137,95 | 140,45 | 0,86% | 106,00 |
| 11.03.2026 | 136,98 | 139,75 | 136,38 | 139,25 | 1,83% | - |
| 10.03.2026 | 143,38 | 144,25 | 133,63 | 136,75 | -4,57% | 266,00 |
| 09.03.2026 | 143,83 | 145,50 | 139,70 | 143,30 | -2,03% | 39,00 |
| 06.03.2026 | 147,90 | 148,55 | 143,33 | 146,27 | -0,85% | 14,00 |
| 05.03.2026 | 143,63 | 147,88 | 142,70 | 147,52 | 3,13% | 119,00 |
| 04.03.2026 | 140,77 | 144,10 | 138,48 | 143,05 | 1,67% | 592,00 |
| 03.03.2026 | 135,00 | 142,43 | 133,55 | 140,70 | 3,38% | 214,00 |
| 02.03.2026 | 131,80 | 136,45 | 130,77 | 136,10 | 3,56% | 22,00 |
| 27.02.2026 | 131,70 | 132,10 | 126,20 | 131,43 | -0,55% | 21,00 |
| 26.02.2026 | 126,10 | 137,58 | 126,10 | 132,15 | 4,51% | 226,00 |
| 25.02.2026 | 125,18 | 127,28 | 122,00 | 126,45 | 1,00% | 139,00 |
| 24.02.2026 | 123,53 | 128,98 | 121,68 | 125,20 | 0,81% | 341,00 |
| 23.02.2026 | 128,90 | 130,80 | 123,50 | 124,20 | -5,28% | 250,00 |
| 20.02.2026 | 133,95 | 135,52 | 130,18 | 131,13 | -1,39% | 4,00 |
| 19.02.2026 | 137,00 | 137,08 | 132,33 | 132,98 | -2,87% | 44,00 |
| 18.02.2026 | 132,20 | 137,15 | 131,50 | 136,90 | 3,87% | 191,00 |
| 17.02.2026 | 132,95 | 134,60 | 127,95 | 131,80 | -1,29% | 7,00 |
| 16.02.2026 | 133,73 | 135,20 | 132,90 | 133,52 | 0,19% | 171,00 |
| 13.02.2026 | 129,33 | 133,58 | 128,40 | 133,27 | 3,39% | 534,00 |
| 12.02.2026 | 136,43 | 137,50 | 128,90 | 128,90 | -4,45% | 101,00 |
| 11.02.2026 | 134,63 | 136,13 | 132,13 | 134,90 | 0,90% | 30,00 |
| 10.02.2026 | 134,30 | 138,02 | 131,13 | 133,70 | -0,41% | 631,00 |
| 09.02.2026 | 131,95 | 135,23 | 130,43 | 134,25 | 2,03% | 576,00 |
| 06.02.2026 | 128,48 | 133,63 | 127,70 | 131,58 | 2,37% | 130,00 |
| 05.02.2026 | 134,15 | 136,02 | 127,55 | 128,52 | -4,23% | 380,00 |
| 04.02.2026 | 135,52 | 137,27 | 126,50 | 134,20 | -0,85% | 695,00 |
| 03.02.2026 | 171,83 | 181,00 | 117,90 | 135,35 | -21,91% | 1.478,00 |
| 02.02.2026 | 173,95 | 179,55 | 171,98 | 173,33 | -1,67% | 326,00 |
| 30.01.2026 | 176,77 | 179,98 | 170,00 | 176,27 | -0,20% | 1.232,00 |
| 29.01.2026 | 190,35 | 191,18 | 175,75 | 176,63 | -6,79% | 319,00 |
| 28.01.2026 | 195,15 | 196,08 | 188,60 | 189,50 | -2,52% | 20,00 |
| 27.01.2026 | 200,38 | 202,10 | 191,43 | 194,40 | -1,97% | 38,00 |
| 26.01.2026 | 195,77 | 198,70 | 193,05 | 198,30 | 1,19% | 294,00 |
| 23.01.2026 | 202,15 | 203,30 | 195,33 | 195,98 | -2,84% | 72,00 |
| 22.01.2026 | 199,38 | 203,20 | 197,70 | 201,70 | 1,62% | 98,00 |
| 21.01.2026 | 189,68 | 199,68 | 188,45 | 198,48 | 4,96% | 95,00 |
| 20.01.2026 | 194,88 | 196,15 | 188,40 | 189,10 | -3,64% | 150,00 |