133,525€
0,70%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 133,63 | 134,85 | 133,08 | 133,55 | 0,72% | 4,00 |
| 13.02.2026 | 129,43 | 133,18 | 128,52 | 132,60 | 1,03% | - |
| 12.02.2026 | 134,80 | 137,20 | 129,98 | 131,25 | -2,60% | 4,00 |
| 11.02.2026 | 134,60 | 136,15 | 131,20 | 134,75 | 0,77% | - |
| 10.02.2026 | 134,18 | 138,02 | 131,13 | 133,73 | -0,71% | 23,00 |
| 09.02.2026 | 131,75 | 135,20 | 130,43 | 134,68 | 2,12% | 6,00 |
| 06.02.2026 | 129,20 | 133,63 | 127,58 | 131,88 | 2,89% | 58,00 |
| 05.02.2026 | 135,65 | 136,02 | 127,53 | 128,18 | -4,81% | 16,00 |
| 04.02.2026 | 135,55 | 136,80 | 126,53 | 134,65 | 0,54% | 157,00 |
| 03.02.2026 | 170,63 | 177,93 | 117,85 | 133,93 | -22,80% | 601,00 |
| 02.02.2026 | 176,88 | 179,55 | 171,83 | 173,48 | -2,09% | 324,00 |
| 30.01.2026 | 177,65 | 180,58 | 172,65 | 177,18 | -0,30% | - |
| 29.01.2026 | 189,23 | 191,18 | 175,75 | 177,70 | -5,95% | 61,00 |
| 28.01.2026 | 194,43 | 196,02 | 188,63 | 188,95 | -2,41% | 10,00 |
| 27.01.2026 | 199,15 | 200,93 | 191,48 | 193,63 | -2,55% | - |
| 26.01.2026 | 195,63 | 198,70 | 194,20 | 198,70 | 1,20% | 16,00 |
| 23.01.2026 | 201,80 | 203,30 | 196,13 | 196,35 | -2,75% | 1,00 |
| 22.01.2026 | 198,90 | 203,20 | 197,52 | 201,90 | 1,48% | 14,00 |
| 21.01.2026 | 191,02 | 199,77 | 188,45 | 198,95 | 4,55% | 15,00 |
| 20.01.2026 | 196,48 | 196,48 | 188,48 | 190,30 | -3,03% | 7,00 |
| 19.01.2026 | 197,20 | 197,20 | 194,85 | 196,25 | -2,08% | 10,00 |
| 16.01.2026 | 199,33 | 201,05 | 195,38 | 200,43 | 1,40% | - |
| 15.01.2026 | 205,35 | 208,35 | 196,25 | 197,65 | -3,35% | - |
| 14.01.2026 | 202,55 | 208,50 | 200,75 | 204,50 | 2,48% | - |
| 13.01.2026 | 209,45 | 209,45 | 199,25 | 199,55 | -3,76% | 7,00 |
| 12.01.2026 | 213,30 | 213,30 | 207,25 | 207,35 | -3,51% | 10,00 |
| 09.01.2026 | 211,70 | 217,10 | 210,95 | 214,90 | 1,30% | - |
| 08.01.2026 | 210,25 | 214,55 | 209,00 | 212,15 | 0,64% | 2,00 |
| 07.01.2026 | 209,35 | 211,85 | 207,05 | 210,80 | 0,48% | 4,00 |
| 06.01.2026 | 204,80 | 210,75 | 203,35 | 209,80 | 1,55% | 52,00 |
| 05.01.2026 | 205,15 | 209,75 | 201,75 | 206,60 | 1,85% | 100,00 |
| 02.01.2026 | 214,70 | 219,00 | 202,80 | 202,85 | -5,76% | - |
| 30.12.2025 | 214,60 | 217,95 | 214,60 | 215,25 | -0,21% | - |
| 29.12.2025 | 213,55 | 216,60 | 210,50 | 215,70 | 1,48% | 1,00 |
| 23.12.2025 | 212,95 | 214,15 | 211,05 | 212,55 | -0,37% | - |
| 22.12.2025 | 215,30 | 215,75 | 212,75 | 213,35 | -0,49% | 50,00 |
| 19.12.2025 | 212,90 | 216,15 | 210,70 | 214,40 | 0,66% | 5,00 |
| 18.12.2025 | 214,50 | 216,90 | 209,95 | 213,00 | -0,77% | - |
| 17.12.2025 | 209,40 | 218,50 | 209,40 | 214,65 | 2,29% | 29,00 |
| 16.12.2025 | 207,95 | 210,85 | 207,00 | 209,85 | 0,70% | 10,00 |
| 15.12.2025 | 199,77 | 209,75 | 199,52 | 208,40 | 5,03% | 28,00 |
| 12.12.2025 | 200,58 | 200,65 | 197,00 | 198,43 | -0,06% | - |
| 11.12.2025 | 197,43 | 200,30 | 195,02 | 198,55 | 0,20% | - |
| 10.12.2025 | 197,30 | 200,23 | 193,60 | 198,15 | 0,08% | 6,00 |
| 09.12.2025 | 195,40 | 199,60 | 194,60 | 198,00 | 1,20% | - |
| 08.12.2025 | 197,35 | 199,13 | 194,20 | 195,65 | -1,07% | 12,00 |
| 05.12.2025 | 199,10 | 200,60 | 196,45 | 197,77 | -0,45% | - |
| 04.12.2025 | 197,63 | 201,95 | 197,63 | 198,68 | 0,10% | 30,00 |
| 03.12.2025 | 196,70 | 199,48 | 195,05 | 198,48 | 0,09% | - |
| 02.12.2025 | 198,40 | 199,73 | 195,60 | 198,30 | -0,58% | - |
| 01.12.2025 | 200,70 | 201,95 | 197,33 | 199,45 | -0,60% | - |
| 28.11.2025 | 199,45 | 201,50 | 199,45 | 200,65 | 0,60% | 5,00 |
| 27.11.2025 | 199,45 | 199,93 | 199,30 | 199,45 | -0,18% | - |
| 26.11.2025 | 203,45 | 204,45 | 199,63 | 199,80 | -1,53% | 20,00 |
| 25.11.2025 | 198,30 | 204,05 | 196,75 | 202,90 | 1,78% | - |
| 24.11.2025 | 203,30 | 205,45 | 196,95 | 199,35 | -3,49% | - |
| 21.11.2025 | 194,38 | 208,55 | 193,58 | 206,55 | 5,91% | 11,00 |
| 20.11.2025 | 199,68 | 200,05 | 193,20 | 195,02 | -0,55% | - |
| 19.11.2025 | 195,33 | 197,73 | 194,85 | 196,10 | 0,60% | - |
| 18.11.2025 | 195,73 | 196,35 | 192,65 | 194,93 | -0,29% | - |
| 17.11.2025 | 200,52 | 201,25 | 195,33 | 195,50 | -1,83% | 30,00 |
| 14.11.2025 | 197,85 | 200,65 | 194,45 | 199,15 | 0,26% | 32,00 |
| 13.11.2025 | 198,50 | 200,85 | 195,13 | 198,63 | -0,75% | 43,00 |
| 12.11.2025 | 199,90 | 202,05 | 198,58 | 200,13 | 0,23% | - |
| 11.11.2025 | 199,63 | 200,65 | 195,10 | 199,68 | 0,82% | - |
| 10.11.2025 | 199,70 | 203,27 | 195,85 | 198,05 | -0,33% | 39,00 |
| 07.11.2025 | 196,02 | 199,35 | 193,25 | 198,70 | 2,32% | 1,00 |
| 06.11.2025 | 206,35 | 207,05 | 193,40 | 194,20 | -5,50% | 1,00 |
| 05.11.2025 | 196,93 | 206,20 | 196,10 | 205,50 | 3,42% | 12,00 |
| 04.11.2025 | 213,50 | 226,20 | 194,52 | 198,70 | -7,21% | 67,00 |
| 03.11.2025 | 216,10 | 217,90 | 210,15 | 214,15 | -0,28% | - |
| 31.10.2025 | 214,75 | 218,70 | 212,10 | 214,75 | -0,16% | 5,00 |
| 30.10.2025 | 214,90 | 218,85 | 214,50 | 215,10 | -0,53% | - |
| 29.10.2025 | 216,90 | 218,60 | 213,00 | 216,25 | -1,26% | 46,00 |
| 28.10.2025 | 219,55 | 220,30 | 216,55 | 219,00 | -0,54% | 44,00 |
| 27.10.2025 | 215,30 | 221,20 | 215,15 | 220,20 | 1,85% | 11,00 |
| 24.10.2025 | 215,65 | 217,85 | 215,15 | 216,20 | 0,96% | - |
| 23.10.2025 | 216,25 | 217,70 | 212,60 | 214,15 | -2,37% | 22,00 |
| 22.10.2025 | 221,05 | 223,00 | 217,75 | 219,35 | -1,53% | 84,00 |
| 21.10.2025 | 206,05 | 224,60 | 205,50 | 222,75 | 8,18% | 1,00 |
| 20.10.2025 | 202,15 | 206,40 | 202,15 | 205,90 | 1,65% | 6,00 |
| 17.10.2025 | 198,95 | 204,55 | 198,18 | 202,55 | 0,22% | 10,00 |
| 16.10.2025 | 203,35 | 207,95 | 201,00 | 202,10 | -0,17% | - |
| 15.10.2025 | 212,60 | 214,75 | 202,25 | 202,45 | -5,22% | 12,00 |
| 14.10.2025 | 212,10 | 213,60 | 208,80 | 213,60 | 0,73% | 11,00 |
| 13.10.2025 | 206,05 | 212,40 | 205,45 | 212,05 | 2,14% | 3,00 |
| 10.10.2025 | 211,45 | 213,70 | 207,45 | 207,60 | -2,19% | 11,00 |
| 09.10.2025 | 209,85 | 215,50 | 209,50 | 212,25 | 0,69% | - |
| 08.10.2025 | 210,70 | 213,95 | 208,65 | 210,80 | -0,64% | 24,00 |
| 07.10.2025 | 219,00 | 222,25 | 211,60 | 212,15 | -3,55% | 18,00 |
| 06.10.2025 | 219,05 | 223,45 | 217,95 | 219,95 | -0,68% | 45,00 |
| 03.10.2025 | 219,55 | 222,75 | 217,40 | 221,45 | 1,03% | - |
| 02.10.2025 | 214,00 | 220,30 | 213,55 | 219,20 | 5,13% | 7,00 |
| 01.10.2025 | 224,05 | 225,50 | 206,80 | 208,50 | -6,94% | 15,00 |
| 30.09.2025 | 222,75 | 225,35 | 220,05 | 224,05 | 0,09% | - |
| 29.09.2025 | 225,90 | 227,05 | 222,45 | 223,85 | -0,91% | - |
| 26.09.2025 | 225,10 | 227,15 | 223,10 | 225,90 | 0,29% | 23,00 |
| 25.09.2025 | 224,00 | 225,70 | 220,10 | 225,25 | 0,90% | 71,00 |
| 24.09.2025 | 218,35 | 224,30 | 217,10 | 223,25 | 2,22% | - |
| 23.09.2025 | 217,25 | 221,80 | 216,30 | 218,40 | -1,44% | 9,00 |