370,600€
0,71%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 368,15 | 375,10 | 366,10 | 370,60 | 0,71% | 10,00 |
| 05.06.2025 | 372,80 | 374,55 | 366,00 | 368,00 | -1,27% | - |
| 04.06.2025 | 380,15 | 381,90 | 372,35 | 372,75 | -2,08% | - |
| 03.06.2025 | 375,20 | 380,70 | 373,10 | 380,65 | 1,34% | - |
| 02.06.2025 | 384,20 | 384,20 | 371,35 | 375,60 | -2,28% | - |
| 30.05.2025 | 382,95 | 385,35 | 379,00 | 384,35 | 0,35% | - |
| 29.05.2025 | 385,50 | 395,85 | 379,50 | 383,00 | -0,66% | - |
| 28.05.2025 | 392,75 | 395,90 | 385,15 | 385,55 | -1,67% | - |
| 27.05.2025 | 389,05 | 394,25 | 388,95 | 392,10 | 0,31% | - |
| 26.05.2025 | 385,60 | 392,25 | 385,60 | 390,90 | 1,22% | - |
| 23.05.2025 | 393,15 | 393,15 | 383,65 | 386,20 | -1,78% | - |
| 22.05.2025 | 391,05 | 396,15 | 389,45 | 393,20 | 0,38% | - |
| 21.05.2025 | 395,25 | 397,15 | 390,50 | 391,70 | -1,29% | - |
| 20.05.2025 | 399,90 | 399,90 | 395,40 | 396,80 | -0,80% | - |
| 19.05.2025 | 401,70 | 401,70 | 390,55 | 400,00 | -0,42% | - |
| 16.05.2025 | 397,65 | 402,25 | 395,70 | 401,70 | 0,58% | - |
| 15.05.2025 | 399,30 | 401,60 | 394,15 | 399,40 | 0,00% | - |
| 14.05.2025 | 401,20 | 402,70 | 395,85 | 399,40 | -0,45% | - |
| 13.05.2025 | 400,30 | 404,95 | 398,65 | 401,20 | -0,37% | - |
| 12.05.2025 | 385,25 | 404,30 | 385,25 | 402,70 | 4,94% | 6,00 |
| 09.05.2025 | 390,45 | 393,60 | 381,95 | 383,75 | -1,51% | - |
| 08.05.2025 | 387,55 | 394,05 | 385,55 | 389,65 | 0,78% | - |
| 07.05.2025 | 384,00 | 388,65 | 380,10 | 386,65 | 1,47% | - |
| 06.05.2025 | 377,45 | 386,40 | 354,75 | 381,05 | 0,82% | - |
| 05.05.2025 | 375,50 | 380,40 | 372,65 | 377,95 | -0,04% | - |
| 02.05.2025 | 369,80 | 380,70 | 368,50 | 378,10 | 1,82% | - |
| 30.04.2025 | 369,50 | 371,90 | 361,00 | 371,35 | 0,35% | - |
| 29.04.2025 | 365,50 | 370,55 | 361,70 | 370,05 | 1,48% | - |
| 28.04.2025 | 363,75 | 369,30 | 360,40 | 364,65 | -0,65% | - |
| 25.04.2025 | 366,95 | 371,50 | 361,85 | 367,05 | 0,00% | - |
| 24.04.2025 | 358,50 | 367,50 | 355,60 | 367,05 | 2,00% | - |
| 23.04.2025 | 350,55 | 370,20 | 350,55 | 359,85 | 2,42% | - |
| 22.04.2025 | 340,30 | 351,65 | 339,20 | 351,35 | -0,54% | - |
| 17.04.2025 | 353,55 | 359,20 | 352,30 | 353,25 | -0,14% | - |
| 16.04.2025 | 357,80 | 359,60 | 346,25 | 353,75 | -1,13% | - |
| 15.04.2025 | 359,50 | 363,60 | 357,70 | 357,80 | -0,50% | - |
| 14.04.2025 | 352,00 | 365,00 | 352,00 | 359,60 | 1,97% | - |
| 11.04.2025 | 350,05 | 355,50 | 339,45 | 352,65 | 0,67% | - |
| 10.04.2025 | 370,80 | 370,80 | 340,95 | 350,30 | -5,54% | - |
| 09.04.2025 | 344,50 | 372,00 | 332,10 | 370,85 | 7,85% | - |
| 08.04.2025 | 348,65 | 364,00 | 338,10 | 343,85 | -1,72% | - |
| 07.04.2025 | 349,75 | 357,30 | 326,95 | 349,85 | 0,04% | - |
| 04.04.2025 | 366,45 | 367,60 | 348,95 | 349,70 | -4,80% | - |
| 03.04.2025 | 390,65 | 390,65 | 363,10 | 367,35 | -6,02% | - |
| 02.04.2025 | 382,90 | 391,65 | 376,85 | 390,90 | 2,06% | - |
| 01.04.2025 | 388,20 | 390,65 | 379,95 | 383,00 | -1,33% | - |
| 31.03.2025 | 383,75 | 390,15 | 381,25 | 388,15 | 0,56% | - |
| 28.03.2025 | 393,55 | 398,65 | 385,45 | 386,00 | -1,91% | - |
| 27.03.2025 | 396,40 | 396,80 | 388,50 | 393,50 | -0,71% | - |
| 26.03.2025 | 391,45 | 398,30 | 389,00 | 396,30 | 1,42% | - |
| 25.03.2025 | 397,90 | 398,95 | 383,35 | 390,75 | -1,75% | 5,00 |
| 24.03.2025 | 395,80 | 404,20 | 395,80 | 397,70 | -0,06% | - |
| 21.03.2025 | 385,95 | 398,00 | 378,85 | 397,95 | 3,10% | - |
| 20.03.2025 | 412,25 | 416,25 | 380,65 | 386,00 | -6,22% | - |
| 19.03.2025 | 409,10 | 415,25 | 406,55 | 411,60 | 0,61% | - |
| 18.03.2025 | 422,40 | 422,75 | 406,10 | 409,10 | -3,13% | - |
| 17.03.2025 | 418,85 | 426,70 | 417,80 | 422,30 | 0,44% | - |
| 14.03.2025 | 416,65 | 421,10 | 415,30 | 420,45 | 0,96% | - |
| 13.03.2025 | 421,75 | 425,05 | 416,25 | 416,45 | -1,24% | 2,00 |
| 12.03.2025 | 427,30 | 436,30 | 420,40 | 421,70 | -1,31% | 3,00 |
| 11.03.2025 | 435,40 | 437,10 | 421,20 | 427,30 | -1,84% | 29,00 |
| 10.03.2025 | 444,20 | 444,20 | 433,70 | 435,30 | -2,07% | 12,00 |
| 07.03.2025 | 447,90 | 449,30 | 431,85 | 444,50 | -0,85% | - |
| 06.03.2025 | 454,40 | 454,40 | 443,90 | 448,30 | -1,31% | - |
| 05.03.2025 | 453,70 | 457,35 | 446,60 | 454,25 | -0,12% | - |
| 04.03.2025 | 468,35 | 470,85 | 452,35 | 454,80 | -2,85% | - |
| 03.03.2025 | 480,25 | 481,05 | 465,55 | 468,15 | -2,51% | - |
| 28.02.2025 | 472,45 | 480,30 | 469,80 | 480,20 | 1,69% | - |
| 27.02.2025 | 475,15 | 481,60 | 472,05 | 472,20 | -0,58% | - |
| 26.02.2025 | 478,45 | 483,65 | 474,85 | 474,95 | -0,65% | - |
| 25.02.2025 | 475,35 | 481,00 | 472,40 | 478,05 | 0,50% | 5,00 |
| 24.02.2025 | 466,50 | 478,20 | 464,25 | 475,65 | 2,06% | - |
| 21.02.2025 | 479,20 | 484,80 | 464,40 | 466,05 | -2,69% | - |
| 20.02.2025 | 495,15 | 495,15 | 478,85 | 478,95 | -3,22% | - |
| 19.02.2025 | 490,85 | 496,00 | 487,20 | 494,90 | 0,79% | - |
| 18.02.2025 | 492,55 | 498,00 | 486,90 | 491,00 | -0,21% | - |
| 17.02.2025 | 490,40 | 493,00 | 490,40 | 492,05 | 0,16% | - |
| 14.02.2025 | 494,15 | 496,00 | 487,55 | 491,25 | -0,59% | 2,00 |
| 13.02.2025 | 494,90 | 499,55 | 490,10 | 494,15 | -0,02% | - |
| 12.02.2025 | 503,90 | 505,30 | 491,10 | 494,25 | -1,84% | - |
| 11.02.2025 | 513,10 | 513,10 | 500,80 | 503,50 | -1,93% | - |
| 10.02.2025 | 511,90 | 518,70 | 511,10 | 513,40 | 0,25% | - |
| 07.02.2025 | 515,20 | 517,60 | 509,30 | 512,10 | -0,31% | - |
| 06.02.2025 | 520,30 | 524,20 | 510,30 | 513,70 | -1,19% | - |
| 05.02.2025 | 527,00 | 528,20 | 512,90 | 519,90 | -1,25% | - |
| 04.02.2025 | 532,30 | 564,20 | 521,90 | 526,50 | -1,16% | 50,00 |
| 03.02.2025 | 519,30 | 535,80 | 516,60 | 532,70 | 1,72% | 2,00 |
| 31.01.2025 | 527,70 | 533,30 | 521,00 | 523,70 | -0,66% | - |
| 30.01.2025 | 516,30 | 529,40 | 516,30 | 527,20 | 2,03% | - |
| 29.01.2025 | 520,20 | 524,40 | 514,40 | 516,70 | -0,48% | - |
| 28.01.2025 | 511,90 | 521,90 | 511,50 | 519,20 | 1,35% | - |
| 27.01.2025 | 503,30 | 512,60 | 481,00 | 512,30 | 1,65% | - |
| 24.01.2025 | 503,90 | 504,30 | 497,60 | 504,00 | 0,28% | - |
| 23.01.2025 | 504,10 | 505,10 | 498,00 | 502,60 | -0,30% | - |
| 22.01.2025 | 503,30 | 508,30 | 500,10 | 504,10 | 0,06% | - |
| 21.01.2025 | 503,40 | 507,20 | 497,75 | 503,80 | 0,06% | - |
| 20.01.2025 | 500,55 | 504,90 | 497,70 | 503,50 | 0,28% | 10,00 |
| 17.01.2025 | 497,05 | 506,60 | 496,65 | 502,10 | 0,96% | - |
| 16.01.2025 | 494,70 | 498,55 | 491,95 | 497,35 | 0,59% | - |
| 15.01.2025 | 484,90 | 497,00 | 484,60 | 494,45 | 1,92% | - |