366,450€
-6,25%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 481,90 | 486,80 | 480,40 | 485,15 | 0,60% | - |
| 13.01.2025 | 477,80 | 483,40 | 471,80 | 482,25 | 0,99% | - |
| 10.01.2025 | 479,55 | 486,15 | 472,25 | 477,50 | -0,43% | - |
| 09.01.2025 | 480,15 | 482,75 | 478,35 | 479,55 | 0,04% | - |
| 08.01.2025 | 475,20 | 480,05 | 474,25 | 479,35 | 0,75% | - |
| 07.01.2025 | 473,35 | 476,50 | 470,15 | 475,80 | 0,61% | - |
| 06.01.2025 | 471,55 | 473,85 | 468,30 | 472,90 | 0,21% | - |
| 03.01.2025 | 471,40 | 472,85 | 466,75 | 471,90 | 0,16% | - |
| 02.01.2025 | 465,85 | 475,30 | 465,85 | 471,15 | 2,12% | - |
| 30.12.2024 | 467,15 | 467,15 | 460,65 | 461,35 | -0,71% | - |
| 27.12.2024 | 468,20 | 473,35 | 464,35 | 464,65 | -0,83% | - |
| 23.12.2024 | 471,20 | 475,10 | 462,60 | 468,55 | -0,32% | - |
| 20.12.2024 | 464,40 | 471,05 | 455,00 | 470,05 | 1,21% | - |
| 19.12.2024 | 465,45 | 471,45 | 463,05 | 464,45 | -0,50% | - |
| 18.12.2024 | 474,15 | 478,30 | 464,60 | 466,80 | -1,51% | - |
| 17.12.2024 | 477,60 | 482,65 | 473,40 | 473,95 | -0,89% | 15,00 |
| 16.12.2024 | 484,05 | 489,00 | 477,35 | 478,20 | -1,29% | 2,00 |
| 13.12.2024 | 491,25 | 494,10 | 482,25 | 484,45 | -1,38% | 6,00 |
| 12.12.2024 | 496,90 | 496,90 | 490,95 | 491,25 | -1,12% | - |
| 11.12.2024 | 487,00 | 497,15 | 487,00 | 496,80 | 1,89% | - |
| 10.12.2024 | 487,50 | 491,60 | 481,50 | 487,60 | 0,23% | - |
| 09.12.2024 | 488,80 | 491,25 | 483,10 | 486,50 | -0,65% | - |
| 06.12.2024 | 487,95 | 496,70 | 487,00 | 489,70 | 0,21% | - |
| 05.12.2024 | 497,25 | 498,00 | 487,85 | 488,65 | -1,66% | - |
| 04.12.2024 | 490,65 | 499,05 | 490,55 | 496,90 | 1,24% | - |
| 03.12.2024 | 492,45 | 493,25 | 487,00 | 490,80 | -0,57% | 6,00 |
| 02.12.2024 | 489,60 | 498,20 | 488,80 | 493,60 | 0,73% | 1,00 |
| 29.11.2024 | 493,75 | 494,80 | 487,40 | 490,00 | -0,76% | - |
| 28.11.2024 | 491,35 | 494,65 | 491,35 | 493,75 | 0,44% | - |
| 27.11.2024 | 498,55 | 499,15 | 490,40 | 491,60 | -1,50% | 1,00 |
| 26.11.2024 | 494,50 | 504,50 | 493,25 | 499,10 | 0,85% | - |
| 25.11.2024 | 498,90 | 500,15 | 493,45 | 494,90 | -0,85% | 1,00 |
| 22.11.2024 | 498,05 | 507,10 | 494,60 | 499,15 | 0,88% | - |
| 21.11.2024 | 491,15 | 499,10 | 488,05 | 494,80 | 0,68% | - |
| 20.11.2024 | 488,60 | 498,20 | 488,05 | 491,45 | 0,54% | - |
| 19.11.2024 | 491,35 | 493,95 | 486,10 | 488,80 | -0,46% | 115,00 |
| 18.11.2024 | 496,20 | 499,95 | 489,30 | 491,05 | -1,21% | - |
| 15.11.2024 | 510,10 | 510,10 | 496,60 | 497,05 | -2,65% | - |
| 14.11.2024 | 522,30 | 526,50 | 504,90 | 510,60 | -2,18% | - |
| 13.11.2024 | 518,30 | 526,40 | 515,70 | 522,00 | 0,66% | - |
| 12.11.2024 | 515,20 | 521,80 | 514,60 | 518,60 | 0,68% | - |
| 11.11.2024 | 510,70 | 523,00 | 510,70 | 515,10 | 0,86% | 22,00 |
| 08.11.2024 | 500,65 | 515,70 | 500,10 | 510,70 | 2,08% | 6,00 |