26,600€
-1,12%
Echtzeit-Aktienkurs Gabriel Holding A/S
Bid:
Ask:
Aktienkurse zur Gabriel Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 26,90 | 26,90 | 26,50 | 26,70 | -0,74% | - |
| 21.08.2025 | 26,80 | 27,00 | 26,60 | 26,90 | -0,37% | - |
| 20.08.2025 | 26,60 | 27,10 | 26,50 | 27,00 | 0,75% | - |
| 19.08.2025 | 27,10 | 27,40 | 26,20 | 26,80 | -1,83% | - |
| 18.08.2025 | 27,90 | 27,90 | 26,70 | 27,30 | -2,15% | - |
| 15.08.2025 | 27,10 | 27,90 | 26,90 | 27,90 | 2,95% | - |
| 14.08.2025 | 26,30 | 27,80 | 26,30 | 27,10 | 2,26% | - |
| 13.08.2025 | 26,30 | 26,50 | 25,90 | 26,50 | 1,15% | - |
| 12.08.2025 | 26,10 | 26,30 | 25,90 | 26,20 | 0,38% | - |
| 11.08.2025 | 26,10 | 26,20 | 25,90 | 26,10 | 0,00% | - |
| 08.08.2025 | 26,10 | 26,20 | 25,90 | 26,10 | 0,38% | - |
| 07.08.2025 | 25,70 | 26,30 | 25,20 | 26,00 | 1,17% | - |
| 06.08.2025 | 25,10 | 25,70 | 24,70 | 25,70 | 2,39% | - |
| 05.08.2025 | 25,40 | 25,80 | 24,90 | 25,10 | -1,18% | - |
| 04.08.2025 | 25,20 | 25,90 | 25,10 | 25,40 | 0,79% | - |
| 01.08.2025 | 26,30 | 26,30 | 24,80 | 25,20 | -4,18% | - |
| 31.07.2025 | 26,20 | 26,30 | 25,90 | 26,30 | 0,77% | - |
| 30.07.2025 | 26,20 | 26,30 | 25,80 | 26,10 | 0,00% | - |
| 29.07.2025 | 26,10 | 26,90 | 26,00 | 26,10 | 0,38% | - |
| 28.07.2025 | 25,40 | 26,90 | 25,30 | 26,00 | 3,17% | - |
| 25.07.2025 | 25,50 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 24.07.2025 | 25,70 | 25,80 | 25,20 | 25,40 | -0,78% | - |
| 23.07.2025 | 25,30 | 25,60 | 25,20 | 25,60 | 1,59% | - |
| 22.07.2025 | 25,50 | 25,60 | 25,10 | 25,20 | -1,18% | - |
| 21.07.2025 | 25,60 | 25,60 | 25,30 | 25,50 | 0,00% | - |
| 18.07.2025 | 25,30 | 25,50 | 25,20 | 25,50 | 1,19% | - |
| 17.07.2025 | 25,60 | 25,80 | 25,10 | 25,20 | -1,56% | - |
| 16.07.2025 | 25,60 | 25,80 | 25,40 | 25,60 | 0,79% | - |
| 15.07.2025 | 25,40 | 25,70 | 25,40 | 25,40 | 0,00% | - |
| 14.07.2025 | 25,30 | 25,80 | 25,20 | 25,40 | -1,17% | - |
| 11.07.2025 | 25,90 | 26,00 | 25,70 | 25,70 | -1,15% | - |
| 10.07.2025 | 25,70 | 26,00 | 25,50 | 26,00 | 2,36% | - |
| 09.07.2025 | 25,80 | 25,90 | 25,40 | 25,40 | -1,93% | - |
| 08.07.2025 | 25,80 | 25,90 | 25,40 | 25,90 | 0,39% | - |
| 07.07.2025 | 26,70 | 26,70 | 25,00 | 25,80 | -3,01% | - |
| 04.07.2025 | 27,10 | 27,20 | 26,50 | 26,60 | -1,85% | - |
| 03.07.2025 | 27,20 | 27,20 | 27,00 | 27,10 | 0,00% | - |
| 02.07.2025 | 27,00 | 27,20 | 26,80 | 27,10 | 0,37% | - |
| 01.07.2025 | 26,60 | 27,40 | 26,40 | 27,00 | 1,50% | - |
| 30.06.2025 | 26,90 | 27,00 | 26,40 | 26,60 | -0,75% | - |
| 27.06.2025 | 26,90 | 26,90 | 26,60 | 26,80 | 0,00% | - |
| 26.06.2025 | 26,50 | 27,10 | 26,40 | 26,80 | 1,52% | - |
| 25.06.2025 | 24,80 | 26,90 | 24,70 | 26,40 | 6,45% | - |
| 24.06.2025 | 24,80 | 24,80 | 24,40 | 24,80 | 0,00% | - |
| 23.06.2025 | 24,50 | 24,80 | 24,50 | 24,80 | 0,40% | - |
| 20.06.2025 | 25,00 | 25,00 | 24,50 | 24,70 | -0,40% | - |
| 19.06.2025 | 24,70 | 25,00 | 24,50 | 24,80 | 0,00% | - |
| 18.06.2025 | 24,60 | 24,80 | 24,50 | 24,80 | 0,81% | - |
| 17.06.2025 | 24,60 | 24,70 | 24,40 | 24,60 | -0,81% | - |
| 16.06.2025 | 24,80 | 24,80 | 24,50 | 24,80 | 0,00% | - |
| 13.06.2025 | 24,50 | 25,00 | 24,50 | 24,80 | -0,40% | - |
| 12.06.2025 | 24,60 | 25,00 | 24,60 | 24,90 | 0,40% | - |
| 11.06.2025 | 24,80 | 25,00 | 24,60 | 24,80 | 0,00% | - |
| 10.06.2025 | 25,00 | 25,00 | 24,40 | 24,80 | 0,00% | - |
| 09.06.2025 | 24,80 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 06.06.2025 | 24,70 | 25,00 | 24,70 | 25,00 | 1,21% | - |
| 05.06.2025 | 24,60 | 24,80 | 24,60 | 24,70 | -0,40% | - |
| 04.06.2025 | 25,00 | 25,40 | 24,50 | 24,80 | -0,80% | - |
| 03.06.2025 | 24,40 | 25,80 | 24,10 | 25,00 | 2,46% | - |
| 02.06.2025 | 24,00 | 24,40 | 23,90 | 24,40 | 0,83% | - |
| 30.05.2025 | 24,10 | 24,20 | 24,00 | 24,20 | 0,41% | - |
| 29.05.2025 | 24,20 | 24,30 | 24,00 | 24,10 | -0,41% | - |
| 28.05.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 27.05.2025 | 24,20 | 24,40 | 24,00 | 24,20 | -0,82% | - |
| 26.05.2025 | 24,40 | 24,40 | 24,00 | 24,40 | 2,09% | - |
| 23.05.2025 | 24,00 | 24,30 | 23,90 | 23,90 | -0,42% | - |
| 22.05.2025 | 24,00 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 21.05.2025 | 24,10 | 24,20 | 24,00 | 24,00 | -0,41% | - |
| 20.05.2025 | 24,10 | 24,40 | 24,10 | 24,10 | 0,00% | - |
| 19.05.2025 | 24,00 | 24,30 | 24,00 | 24,10 | -0,41% | - |
| 16.05.2025 | 24,10 | 24,30 | 24,00 | 24,20 | -0,41% | - |
| 15.05.2025 | 24,10 | 24,30 | 24,00 | 24,30 | 0,00% | - |
| 14.05.2025 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 13.05.2025 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 12.05.2025 | 24,90 | 24,90 | 24,20 | 24,30 | -1,62% | - |
| 09.05.2025 | 24,10 | 24,70 | 24,10 | 24,70 | 2,49% | - |
| 08.05.2025 | 24,30 | 24,60 | 24,00 | 24,10 | -0,82% | - |
| 07.05.2025 | 24,30 | 24,30 | 24,00 | 24,30 | 0,83% | - |
| 06.05.2025 | 23,90 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 05.05.2025 | 23,60 | 24,40 | 23,40 | 24,10 | 2,12% | - |
| 02.05.2025 | 23,10 | 23,70 | 21,80 | 23,60 | 3,06% | - |
| 30.04.2025 | 22,10 | 22,90 | 21,40 | 22,90 | 3,62% | - |
| 29.04.2025 | 21,40 | 22,30 | 21,20 | 22,10 | 3,27% | - |
| 28.04.2025 | 20,15 | 21,60 | 20,10 | 21,40 | 5,68% | - |
| 25.04.2025 | 19,80 | 20,25 | 19,65 | 20,25 | 2,27% | - |
| 24.04.2025 | 19,95 | 19,95 | 19,60 | 19,80 | -0,75% | - |
| 23.04.2025 | 19,90 | 19,95 | 19,55 | 19,95 | 2,05% | - |
| 22.04.2025 | 18,25 | 19,75 | 18,20 | 19,55 | 6,54% | - |
| 17.04.2025 | 18,30 | 18,35 | 18,20 | 18,35 | 1,38% | - |
| 16.04.2025 | 18,25 | 18,40 | 18,10 | 18,10 | -1,36% | - |
| 15.04.2025 | 18,40 | 18,40 | 18,20 | 18,35 | -0,27% | - |
| 14.04.2025 | 18,60 | 18,80 | 18,25 | 18,40 | -0,54% | - |
| 11.04.2025 | 18,25 | 18,50 | 18,15 | 18,50 | 1,37% | - |
| 10.04.2025 | 17,80 | 18,55 | 17,75 | 18,25 | 1,67% | - |
| 09.04.2025 | 18,20 | 19,15 | 17,95 | 17,95 | -2,45% | - |
| 08.04.2025 | 17,55 | 18,40 | 17,55 | 18,40 | 4,55% | - |
| 07.04.2025 | 18,60 | 19,20 | 16,85 | 17,60 | -8,81% | - |
| 04.04.2025 | 19,60 | 20,10 | 19,25 | 19,30 | -2,03% | - |
| 03.04.2025 | 19,20 | 19,75 | 19,20 | 19,70 | 0,00% | - |
| 02.04.2025 | 19,65 | 19,75 | 19,65 | 19,70 | 0,25% | - |