212,400€
1,09%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 209,25 | 213,65 | 209,05 | 211,35 | 0,59% | - |
| 07.01.2026 | 208,80 | 211,90 | 207,00 | 210,10 | 0,38% | 130,00 |
| 06.01.2026 | 204,60 | 210,70 | 203,35 | 209,30 | 2,50% | 115,00 |
| 05.01.2026 | 203,85 | 209,75 | 201,75 | 204,20 | 0,99% | - |
| 02.01.2026 | 214,65 | 219,00 | 202,15 | 202,20 | -5,34% | 162,00 |
| 30.12.2025 | 215,25 | 216,55 | 213,60 | 213,60 | -0,37% | - |
| 29.12.2025 | 211,80 | 217,00 | 211,40 | 214,40 | 1,06% | 707,00 |
| 23.12.2025 | 213,10 | 214,60 | 211,05 | 212,15 | -0,54% | - |
| 22.12.2025 | 215,00 | 216,15 | 212,50 | 213,30 | -0,47% | - |
| 19.12.2025 | 213,60 | 216,10 | 210,10 | 214,30 | 1,20% | - |
| 18.12.2025 | 214,95 | 216,90 | 209,95 | 211,75 | 0,00% | - |
| 17.12.2025 | 211,55 | 211,75 | 211,55 | 211,75 | 1,17% | - |
| 16.12.2025 | 208,00 | 210,85 | 207,35 | 209,30 | 0,10% | - |
| 15.12.2025 | 199,93 | 209,70 | 199,55 | 209,10 | 5,61% | - |
| 12.12.2025 | 197,48 | 200,80 | 197,02 | 198,00 | -0,21% | - |
| 11.12.2025 | 195,20 | 200,38 | 194,50 | 198,43 | 1,55% | - |
| 10.12.2025 | 197,18 | 199,52 | 194,68 | 195,40 | -1,39% | - |
| 09.12.2025 | 196,20 | 199,85 | 194,50 | 198,15 | 0,89% | - |
| 08.12.2025 | 197,50 | 199,10 | 194,20 | 196,40 | -0,61% | - |
| 05.12.2025 | 199,83 | 200,60 | 196,13 | 197,60 | -0,40% | - |
| 04.12.2025 | 198,98 | 201,90 | 197,70 | 198,40 | 0,40% | - |
| 03.12.2025 | 196,73 | 199,70 | 195,10 | 197,60 | -0,13% | - |
| 02.12.2025 | 198,58 | 200,58 | 195,63 | 197,85 | -0,68% | 10,00 |
| 01.12.2025 | 198,90 | 201,90 | 197,55 | 199,20 | -0,55% | 62,00 |
| 28.11.2025 | 199,98 | 202,75 | 199,02 | 200,30 | 0,43% | - |
| 27.11.2025 | 199,65 | 199,88 | 199,35 | 199,45 | -0,03% | - |
| 26.11.2025 | 204,30 | 204,35 | 199,20 | 199,50 | -1,53% | - |
| 25.11.2025 | 199,52 | 204,35 | 196,80 | 202,60 | 1,76% | - |
| 24.11.2025 | 204,40 | 205,25 | 196,90 | 199,10 | -1,44% | - |
| 21.11.2025 | 194,33 | 208,60 | 193,63 | 202,00 | 2,79% | 22,00 |
| 19.11.2025 | 195,05 | 198,23 | 192,85 | 196,52 | 0,68% | - |
| 18.11.2025 | 193,23 | 196,63 | 192,60 | 195,20 | -0,60% | - |
| 17.11.2025 | 200,13 | 201,18 | 195,45 | 196,38 | -1,24% | - |
| 14.11.2025 | 197,30 | 200,63 | 194,48 | 198,85 | 0,00% | - |
| 13.11.2025 | 199,27 | 200,85 | 194,93 | 198,85 | -0,48% | - |
| 12.11.2025 | 201,02 | 202,50 | 198,40 | 199,80 | 0,20% | 50,00 |
| 11.11.2025 | 197,58 | 200,60 | 194,90 | 199,40 | 1,06% | - |
| 10.11.2025 | 201,95 | 202,80 | 195,68 | 197,30 | 0,06% | - |
| 07.11.2025 | 196,70 | 198,60 | 193,02 | 197,18 | 1,36% | - |
| 06.11.2025 | 205,50 | 207,05 | 194,50 | 194,52 | -5,43% | - |
| 05.11.2025 | 197,18 | 206,45 | 196,60 | 205,70 | 3,98% | - |
| 04.11.2025 | 211,45 | 225,00 | 194,43 | 197,83 | -7,39% | - |
| 03.11.2025 | 214,70 | 217,80 | 209,85 | 213,60 | -0,70% | 12,00 |
| 31.10.2025 | 215,20 | 218,40 | 211,75 | 215,10 | 0,35% | - |
| 30.10.2025 | 215,00 | 218,15 | 213,95 | 214,35 | -1,40% | - |
| 29.10.2025 | 218,25 | 218,55 | 213,00 | 217,40 | -0,28% | - |
| 28.10.2025 | 219,10 | 220,30 | 214,40 | 218,00 | -1,18% | - |
| 27.10.2025 | 217,55 | 221,20 | 214,55 | 220,60 | 2,13% | - |
| 24.10.2025 | 217,10 | 218,10 | 214,60 | 216,00 | 1,55% | - |
| 23.10.2025 | 216,95 | 217,70 | 212,00 | 212,70 | -3,71% | - |
| 22.10.2025 | 222,45 | 222,95 | 216,20 | 220,90 | 2,74% | - |
| 21.10.2025 | 205,80 | 224,75 | 205,60 | 215,00 | 4,47% | 5,00 |
| 20.10.2025 | 202,95 | 206,35 | 202,75 | 205,80 | 1,73% | - |
| 17.10.2025 | 200,15 | 204,65 | 198,50 | 202,30 | -0,05% | - |
| 16.10.2025 | 203,45 | 208,35 | 200,68 | 202,40 | 0,40% | 20,00 |
| 15.10.2025 | 213,35 | 214,65 | 201,45 | 201,60 | -5,17% | - |
| 14.10.2025 | 210,10 | 215,25 | 208,35 | 212,60 | 0,52% | - |
| 13.10.2025 | 209,80 | 212,90 | 205,40 | 211,50 | 2,47% | 44,00 |
| 10.10.2025 | 211,75 | 214,15 | 206,20 | 206,40 | -3,60% | - |
| 09.10.2025 | 209,80 | 215,70 | 209,55 | 214,10 | 1,81% | - |
| 08.10.2025 | 211,35 | 215,65 | 208,65 | 210,30 | -3,58% | 20,00 |
| 07.10.2025 | 219,15 | 223,70 | 210,40 | 218,10 | -0,37% | - |
| 06.10.2025 | 220,45 | 223,05 | 217,50 | 218,90 | -0,41% | - |
| 03.10.2025 | 220,00 | 223,00 | 217,10 | 219,80 | 0,14% | - |
| 02.10.2025 | 214,60 | 220,65 | 213,20 | 219,50 | 1,81% | - |
| 01.10.2025 | 222,50 | 225,45 | 212,10 | 215,60 | -3,28% | - |
| 30.09.2025 | 222,60 | 224,55 | 220,20 | 222,90 | 0,00% | - |
| 29.09.2025 | 226,15 | 227,00 | 222,15 | 222,90 | -0,98% | - |
| 26.09.2025 | 223,65 | 227,10 | 223,15 | 225,10 | 0,09% | - |
| 25.09.2025 | 223,40 | 226,00 | 219,25 | 224,90 | 0,76% | - |
| 24.09.2025 | 219,05 | 224,95 | 217,85 | 223,20 | 2,57% | - |
| 23.09.2025 | 220,45 | 222,00 | 216,20 | 217,60 | -1,58% | - |
| 22.09.2025 | 218,20 | 222,15 | 215,85 | 221,10 | 2,17% | 24,00 |
| 19.09.2025 | 215,25 | 219,10 | 214,75 | 216,40 | 0,14% | - |
| 18.09.2025 | 216,50 | 218,15 | 213,00 | 216,10 | 1,60% | - |
| 17.09.2025 | 212,80 | 215,70 | 212,10 | 212,70 | 0,76% | - |
| 16.09.2025 | 210,00 | 213,15 | 206,30 | 211,10 | 0,62% | - |
| 15.09.2025 | 211,10 | 214,95 | 209,10 | 209,80 | 0,07% | - |
| 12.09.2025 | 205,75 | 209,95 | 204,80 | 209,65 | 2,34% | - |
| 11.09.2025 | 199,33 | 206,15 | 198,65 | 204,85 | 2,84% | - |
| 10.09.2025 | 210,70 | 211,35 | 197,73 | 199,20 | -4,60% | 50,00 |
| 09.09.2025 | 209,45 | 211,30 | 205,75 | 208,80 | 0,43% | - |
| 08.09.2025 | 210,35 | 210,95 | 203,75 | 207,90 | -0,88% | - |
| 05.09.2025 | 203,75 | 209,75 | 202,20 | 209,75 | 0,65% | - |
| 04.09.2025 | 212,65 | 214,10 | 202,45 | 208,40 | -1,37% | 20,00 |
| 03.09.2025 | 216,00 | 216,75 | 210,05 | 211,30 | -1,40% | - |
| 02.09.2025 | 212,30 | 215,70 | 210,70 | 214,30 | 1,42% | - |
| 01.09.2025 | 213,70 | 214,00 | 211,30 | 211,30 | -1,54% | - |
| 29.08.2025 | 211,90 | 214,65 | 210,85 | 214,60 | 1,32% | - |
| 28.08.2025 | 211,05 | 213,40 | 209,70 | 211,80 | 0,38% | - |
| 27.08.2025 | 209,40 | 212,25 | 209,05 | 211,00 | 1,64% | - |
| 26.08.2025 | 207,30 | 210,20 | 205,95 | 207,60 | -0,19% | - |
| 25.08.2025 | 212,75 | 214,05 | 207,40 | 208,00 | -2,39% | - |
| 22.08.2025 | 211,55 | 216,20 | 210,55 | 213,10 | 1,09% | - |
| 21.08.2025 | 209,85 | 213,40 | 207,55 | 210,80 | 0,64% | - |
| 20.08.2025 | 207,70 | 213,70 | 206,30 | 209,45 | 0,48% | - |
| 19.08.2025 | 204,55 | 212,75 | 204,20 | 208,45 | 1,81% | - |
| 18.08.2025 | 204,30 | 207,85 | 203,35 | 204,75 | 0,32% | 100,00 |
| 15.08.2025 | 208,45 | 212,10 | 204,10 | 204,10 | -2,20% | - |
| 14.08.2025 | 208,55 | 211,00 | 204,05 | 208,70 | 0,65% | 25,00 |