20,400€
-1,45%
Echtzeit-Aktienkurs GABRIEL HOLD. NAM. DK 20
Bid:
Ask:
Aktienkurse zur GABRIEL HOLD. NAM. DK 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,50 | 20,80 | 20,30 | 20,40 | -1,45% | - |
| 27.02.2025 | 20,60 | 20,80 | 20,50 | 20,70 | 0,49% | - |
| 26.02.2025 | 20,50 | 20,60 | 20,20 | 20,60 | 0,49% | - |
| 25.02.2025 | 20,50 | 20,60 | 20,30 | 20,50 | 0,00% | - |
| 24.02.2025 | 20,50 | 20,50 | 20,25 | 20,50 | 1,23% | - |
| 21.02.2025 | 20,00 | 20,40 | 19,95 | 20,25 | 1,25% | - |
| 20.02.2025 | 20,35 | 20,50 | 19,75 | 20,00 | -1,72% | - |
| 19.02.2025 | 20,60 | 20,70 | 20,05 | 20,35 | -1,21% | - |
| 18.02.2025 | 21,10 | 21,20 | 20,50 | 20,60 | -2,37% | - |
| 17.02.2025 | 21,20 | 21,90 | 20,40 | 21,10 | -0,47% | - |
| 14.02.2025 | 20,80 | 21,60 | 20,60 | 21,20 | 1,92% | - |
| 13.02.2025 | 20,90 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 12.02.2025 | 21,00 | 21,00 | 20,50 | 20,80 | -0,95% | - |
| 11.02.2025 | 21,20 | 21,40 | 20,50 | 21,00 | -0,94% | - |
| 10.02.2025 | 20,90 | 21,80 | 20,40 | 21,20 | 1,92% | - |
| 07.02.2025 | 20,70 | 20,90 | 20,60 | 20,80 | -0,48% | - |
| 06.02.2025 | 20,80 | 20,90 | 20,60 | 20,90 | 0,48% | - |
| 05.02.2025 | 20,70 | 20,80 | 20,50 | 20,80 | 1,46% | - |
| 04.02.2025 | 20,60 | 20,80 | 20,50 | 20,50 | -1,44% | - |
| 03.02.2025 | 22,30 | 22,50 | 19,85 | 20,80 | -8,37% | - |
| 31.01.2025 | 22,70 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 30.01.2025 | 22,60 | 22,90 | 22,40 | 22,50 | -0,44% | - |
| 29.01.2025 | 22,30 | 22,90 | 22,00 | 22,60 | 1,35% | - |
| 28.01.2025 | 21,90 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 27.01.2025 | 22,30 | 22,50 | 21,80 | 22,10 | -1,78% | - |
| 24.01.2025 | 21,90 | 22,50 | 21,60 | 22,50 | 3,21% | - |
| 23.01.2025 | 22,20 | 22,20 | 21,70 | 21,80 | -1,80% | - |
| 22.01.2025 | 22,60 | 22,60 | 21,80 | 22,20 | -1,77% | - |
| 21.01.2025 | 23,00 | 23,20 | 22,20 | 22,60 | -2,59% | - |
| 20.01.2025 | 23,60 | 23,80 | 23,00 | 23,20 | -1,69% | - |
| 17.01.2025 | 24,00 | 24,00 | 23,50 | 23,60 | -1,67% | - |
| 16.01.2025 | 24,70 | 25,10 | 23,40 | 24,00 | -3,61% | - |
| 15.01.2025 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 14.01.2025 | 24,10 | 25,00 | 24,00 | 24,90 | 3,32% | - |
| 13.01.2025 | 23,80 | 24,70 | 23,70 | 24,10 | 0,42% | - |
| 10.01.2025 | 23,70 | 24,10 | 23,50 | 24,00 | 0,42% | - |
| 09.01.2025 | 24,40 | 24,70 | 23,80 | 23,90 | -2,85% | - |
| 08.01.2025 | 25,10 | 25,60 | 24,20 | 24,60 | -1,99% | - |
| 07.01.2025 | 25,80 | 25,90 | 24,50 | 25,10 | -2,71% | - |
| 06.01.2025 | 24,60 | 25,90 | 24,40 | 25,80 | 4,88% | - |
| 03.01.2025 | 24,50 | 24,70 | 24,30 | 24,60 | 0,41% | - |
| 02.01.2025 | 24,60 | 24,60 | 23,80 | 24,50 | -0,41% | - |
| 30.12.2024 | 24,50 | 24,80 | 24,30 | 24,60 | 0,41% | - |
| 27.12.2024 | 25,00 | 25,00 | 24,50 | 24,50 | -2,00% | - |
| 23.12.2024 | 24,20 | 25,90 | 24,20 | 25,00 | 3,31% | - |
| 20.12.2024 | 25,20 | 25,30 | 24,20 | 24,20 | -3,97% | - |
| 19.12.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 18.12.2024 | 25,80 | 25,90 | 25,50 | 25,60 | -0,78% | - |
| 17.12.2024 | 25,60 | 25,90 | 25,40 | 25,80 | 0,78% | - |
| 16.12.2024 | 25,90 | 26,10 | 25,40 | 25,60 | -1,16% | - |
| 13.12.2024 | 25,90 | 25,90 | 25,50 | 25,90 | 0,00% | - |
| 12.12.2024 | 25,80 | 26,20 | 25,50 | 25,90 | 0,39% | - |
| 11.12.2024 | 26,40 | 26,50 | 25,70 | 25,80 | -2,27% | - |
| 10.12.2024 | 26,70 | 27,20 | 26,20 | 26,40 | -1,12% | - |
| 09.12.2024 | 27,50 | 27,50 | 26,70 | 26,70 | -2,91% | - |
| 06.12.2024 | 27,00 | 27,50 | 26,80 | 27,50 | 1,85% | - |
| 05.12.2024 | 27,30 | 27,40 | 26,90 | 27,00 | -1,10% | - |
| 04.12.2024 | 27,50 | 27,50 | 27,10 | 27,30 | -0,73% | - |
| 03.12.2024 | 27,40 | 27,60 | 26,90 | 27,50 | 0,36% | - |
| 02.12.2024 | 27,40 | 27,60 | 27,20 | 27,40 | -0,72% | - |
| 29.11.2024 | 27,90 | 27,90 | 27,10 | 27,60 | -1,08% | - |
| 28.11.2024 | 27,40 | 27,90 | 27,30 | 27,90 | 1,82% | - |
| 27.11.2024 | 27,30 | 28,10 | 27,30 | 27,40 | 0,00% | - |
| 26.11.2024 | 28,50 | 29,10 | 27,10 | 27,40 | -4,53% | - |
| 25.11.2024 | 28,20 | 28,90 | 27,90 | 28,70 | 1,77% | - |
| 22.11.2024 | 29,20 | 29,80 | 27,40 | 28,20 | -3,42% | - |
| 21.11.2024 | 30,20 | 30,90 | 29,10 | 29,20 | -3,31% | - |
| 20.11.2024 | 29,90 | 33,20 | 28,80 | 30,20 | 1,00% | - |
| 19.11.2024 | 30,50 | 30,50 | 29,90 | 29,90 | -1,97% | - |
| 18.11.2024 | 30,50 | 30,90 | 30,10 | 30,50 | 0,00% | - |
| 15.11.2024 | 30,90 | 30,90 | 29,60 | 30,50 | -1,29% | - |
| 14.11.2024 | 32,80 | 32,80 | 29,60 | 30,90 | -5,79% | - |
| 13.11.2024 | 32,50 | 34,80 | 32,50 | 32,80 | 0,31% | - |
| 12.11.2024 | 32,10 | 32,80 | 31,60 | 32,70 | 1,24% | - |
| 11.11.2024 | 32,80 | 32,80 | 32,30 | 32,30 | -0,92% | - |
| 08.11.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 1,24% | - |
| 07.11.2024 | 32,80 | 32,90 | 32,00 | 32,20 | -1,83% | - |
| 06.11.2024 | 32,70 | 33,70 | 32,60 | 32,80 | -0,91% | - |
| 05.11.2024 | 33,10 | 33,50 | 33,10 | 33,10 | 0,00% | - |
| 04.11.2024 | 33,90 | 34,10 | 33,10 | 33,10 | -2,36% | - |
| 01.11.2024 | 34,30 | 34,30 | 33,90 | 33,90 | -1,17% | - |
| 31.10.2024 | 34,30 | 34,40 | 34,20 | 34,30 | 0,00% | - |
| 30.10.2024 | 34,10 | 34,30 | 33,90 | 34,30 | 0,59% | - |
| 29.10.2024 | 34,00 | 34,30 | 33,90 | 34,10 | 0,29% | - |
| 28.10.2024 | 34,20 | 34,30 | 33,90 | 34,00 | 0,00% | - |
| 25.10.2024 | 34,60 | 34,60 | 34,00 | 34,00 | -1,73% | - |
| 24.10.2024 | 34,00 | 34,60 | 33,90 | 34,60 | 1,76% | - |
| 23.10.2024 | 33,90 | 34,10 | 33,70 | 34,00 | 0,29% | - |
| 22.10.2024 | 33,90 | 34,00 | 33,70 | 33,90 | 0,00% | - |
| 21.10.2024 | 33,90 | 34,00 | 33,70 | 33,90 | 0,00% | - |
| 18.10.2024 | 34,00 | 34,20 | 33,40 | 33,90 | -0,29% | - |
| 17.10.2024 | 34,00 | 34,30 | 34,00 | 34,00 | 0,00% | - |
| 16.10.2024 | 34,10 | 34,40 | 33,80 | 34,00 | -0,29% | - |
| 15.10.2024 | 34,20 | 34,40 | 33,90 | 34,10 | -0,29% | - |
| 14.10.2024 | 34,60 | 35,90 | 33,80 | 34,20 | -1,16% | - |
| 11.10.2024 | 34,70 | 34,90 | 34,60 | 34,60 | -0,29% | - |
| 10.10.2024 | 34,60 | 35,00 | 34,40 | 34,70 | 0,29% | - |
| 09.10.2024 | 34,70 | 34,90 | 34,60 | 34,60 | -0,29% | - |
| 08.10.2024 | 34,60 | 34,90 | 34,60 | 34,70 | -0,29% | - |
| 07.10.2024 | 34,60 | 34,90 | 34,60 | 34,80 | 0,58% | - |