494,500€
0,73%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 489,80 | 499,50 | 488,30 | 495,40 | 0,78% | - |
| 20.11.2024 | 490,50 | 495,85 | 484,20 | 491,55 | 0,58% | - |
| 19.11.2024 | 492,45 | 493,65 | 486,10 | 488,70 | -0,65% | - |
| 18.11.2024 | 499,75 | 499,75 | 489,35 | 491,90 | -0,94% | - |
| 15.11.2024 | 505,60 | 509,40 | 496,05 | 496,55 | -2,73% | - |
| 14.11.2024 | 521,80 | 525,80 | 504,30 | 510,50 | -2,28% | - |
| 13.11.2024 | 517,40 | 527,20 | 515,90 | 522,40 | 0,81% | - |
| 12.11.2024 | 516,20 | 521,70 | 514,90 | 518,20 | 0,58% | - |
| 11.11.2024 | 512,00 | 523,20 | 511,90 | 515,20 | 0,86% | - |
| 08.11.2024 | 502,10 | 516,10 | 498,80 | 510,80 | 2,07% | - |
| 07.11.2024 | 500,90 | 501,10 | 493,55 | 500,45 | 0,08% | - |
| 06.11.2024 | 486,70 | 507,80 | 484,45 | 500,05 | 6,40% | - |
| 05.11.2024 | 465,05 | 480,20 | 461,00 | 469,95 | 1,22% | - |
| 04.11.2024 | 464,10 | 467,50 | 460,20 | 464,30 | -0,35% | - |
| 01.11.2024 | 463,70 | 471,30 | 447,85 | 465,95 | -0,13% | - |
| 31.10.2024 | 473,55 | 477,60 | 461,40 | 466,55 | -24,66% | - |
| 30.10.2024 | 479,75 | 619,25 | 473,60 | 619,25 | 24,55% | - |
| 29.10.2024 | 477,30 | 497,20 | 464,75 | 497,20 | -0,09% | - |
| 28.10.2024 | 478,30 | 497,65 | 473,80 | 497,65 | 4,61% | - |
| 25.10.2024 | 478,75 | 481,70 | 474,40 | 475,70 | -0,53% | - |
| 24.10.2024 | 485,35 | 487,10 | 477,70 | 478,25 | -0,96% | - |
| 23.10.2024 | 483,95 | 488,00 | 481,10 | 482,90 | -0,46% | - |
| 22.10.2024 | 489,55 | 490,80 | 482,80 | 485,15 | -1,24% | - |
| 21.10.2024 | 487,90 | 492,70 | 486,20 | 491,25 | 0,52% | - |
| 18.10.2024 | 491,90 | 497,80 | 486,15 | 488,70 | -0,61% | - |
| 17.10.2024 | 489,15 | 496,60 | 484,05 | 491,70 | 0,49% | 4,00 |
| 16.10.2024 | 487,75 | 491,05 | 484,40 | 489,30 | 0,48% | - |
| 15.10.2024 | 483,95 | 491,70 | 482,00 | 486,95 | 0,65% | - |
| 14.10.2024 | 476,80 | 485,80 | 476,40 | 483,80 | 1,52% | - |
| 11.10.2024 | 474,15 | 479,65 | 471,25 | 476,55 | 0,45% | - |
| 10.10.2024 | 475,30 | 477,40 | 472,30 | 474,40 | -0,39% | - |
| 09.10.2024 | 466,65 | 476,75 | 466,15 | 476,25 | 1,82% | - |
| 08.10.2024 | 464,20 | 470,90 | 463,05 | 467,75 | 0,80% | - |
| 07.10.2024 | 467,65 | 468,40 | 462,85 | 464,05 | -0,89% | - |
| 04.10.2024 | 461,80 | 470,35 | 461,15 | 468,20 | 1,53% | - |
| 03.10.2024 | 458,55 | 461,15 | 454,30 | 461,15 | 0,40% | - |
| 02.10.2024 | 451,70 | 461,40 | 449,55 | 459,30 | 1,39% | - |
| 01.10.2024 | 454,55 | 459,05 | 451,05 | 453,00 | -0,51% | - |
| 30.09.2024 | 454,60 | 456,45 | 449,75 | 455,30 | -0,07% | - |
| 27.09.2024 | 462,35 | 463,80 | 453,15 | 455,60 | -1,43% | - |
| 26.09.2024 | 463,60 | 467,35 | 457,70 | 462,20 | 0,58% | - |
| 25.09.2024 | 454,80 | 460,55 | 452,40 | 459,55 | 0,47% | - |
| 24.09.2024 | 465,25 | 466,05 | 455,80 | 457,40 | -1,52% | - |
| 23.09.2024 | 461,85 | 464,90 | 456,75 | 464,45 | 0,96% | - |
| 20.09.2024 | 458,95 | 462,20 | 455,50 | 460,05 | 0,02% | - |
| 19.09.2024 | 461,65 | 467,05 | 458,00 | 459,95 | 0,86% | - |
| 18.09.2024 | 456,55 | 460,60 | 452,70 | 456,05 | -0,12% | - |
| 17.09.2024 | 458,75 | 461,90 | 454,00 | 456,60 | -0,34% | - |
| 16.09.2024 | 459,40 | 463,45 | 456,45 | 458,15 | -0,60% | - |
| 13.09.2024 | 455,85 | 461,60 | 452,95 | 460,90 | 0,88% | - |
| 12.09.2024 | 455,10 | 459,80 | 450,30 | 456,90 | 0,68% | - |
| 11.09.2024 | 449,60 | 454,45 | 442,20 | 453,80 | 0,19% | - |
| 10.09.2024 | 444,65 | 453,80 | 444,35 | 452,95 | 1,51% | - |
| 09.09.2024 | 438,95 | 446,55 | 438,15 | 446,20 | 2,32% | - |
| 06.09.2024 | 432,85 | 442,95 | 428,90 | 436,10 | 0,18% | - |
| 05.09.2024 | 438,25 | 440,10 | 431,95 | 435,30 | -0,89% | - |
| 04.09.2024 | 432,35 | 440,75 | 431,90 | 439,20 | 0,65% | - |
| 03.09.2024 | 443,45 | 450,25 | 432,40 | 436,35 | -2,00% | - |
| 02.09.2024 | 444,45 | 445,75 | 442,45 | 445,25 | 0,07% | 2,00 |
| 30.08.2024 | 440,40 | 444,95 | 435,30 | 444,95 | 1,56% | - |
| 29.08.2024 | 430,30 | 444,15 | 430,10 | 438,10 | 1,10% | - |
| 28.08.2024 | 435,40 | 440,60 | 430,65 | 433,35 | -0,24% | - |
| 27.08.2024 | 432,40 | 435,25 | 429,20 | 434,40 | 0,45% | - |
| 26.08.2024 | 430,00 | 434,40 | 429,95 | 432,45 | 0,66% | - |
| 23.08.2024 | 431,25 | 434,25 | 427,40 | 429,60 | -0,06% | - |
| 22.08.2024 | 431,45 | 434,55 | 429,35 | 429,85 | -0,32% | 40,00 |
| 21.08.2024 | 435,30 | 436,80 | 428,55 | 431,25 | -0,92% | - |
| 20.08.2024 | 438,55 | 440,05 | 429,70 | 435,25 | -0,50% | - |
| 19.08.2024 | 436,65 | 438,95 | 432,60 | 437,45 | -0,06% | - |
| 16.08.2024 | 442,55 | 442,90 | 435,40 | 437,70 | -0,76% | - |
| 15.08.2024 | 436,50 | 443,80 | 433,45 | 441,05 | 1,55% | - |
| 14.08.2024 | 436,75 | 437,20 | 430,30 | 434,30 | -0,48% | - |
| 13.08.2024 | 436,30 | 439,45 | 432,10 | 436,40 | 0,38% | - |
| 12.08.2024 | 441,05 | 442,00 | 433,60 | 434,75 | -1,24% | - |
| 09.08.2024 | 438,25 | 443,10 | 435,40 | 440,20 | 0,31% | - |
| 08.08.2024 | 426,40 | 439,60 | 421,50 | 438,85 | 2,55% | - |
| 07.08.2024 | 437,75 | 442,35 | 427,35 | 427,95 | -1,12% | - |
| 06.08.2024 | 424,30 | 438,20 | 418,90 | 432,80 | 3,69% | - |
| 05.08.2024 | 414,85 | 434,05 | 411,50 | 417,40 | -4,93% | - |
| 02.08.2024 | 450,25 | 452,80 | 433,90 | 439,05 | -3,96% | - |
| 01.08.2024 | 467,25 | 467,50 | 455,10 | 457,15 | -1,22% | 50,00 |
| 31.07.2024 | 466,80 | 470,00 | 459,40 | 462,80 | 0,31% | - |
| 30.07.2024 | 434,95 | 468,55 | 429,55 | 461,35 | 6,07% | - |
| 29.07.2024 | 436,50 | 440,50 | 433,55 | 434,95 | 0,28% | - |
| 26.07.2024 | 427,50 | 434,95 | 422,85 | 433,75 | 1,86% | - |
| 25.07.2024 | 422,75 | 436,70 | 418,35 | 425,85 | 0,86% | - |
| 24.07.2024 | 427,15 | 430,00 | 421,25 | 422,20 | -2,02% | - |
| 23.07.2024 | 431,60 | 438,40 | 430,90 | 430,90 | -0,57% | - |
| 22.07.2024 | 422,50 | 433,50 | 421,55 | 433,35 | 2,84% | - |
| 19.07.2024 | 423,20 | 424,90 | 419,10 | 421,40 | 0,04% | - |
| 18.07.2024 | 422,30 | 426,75 | 418,15 | 421,25 | 0,18% | - |
| 17.07.2024 | 425,55 | 426,85 | 418,95 | 420,50 | -1,63% | - |
| 16.07.2024 | 418,75 | 428,10 | 416,60 | 427,45 | 2,32% | - |
| 15.07.2024 | 419,75 | 422,40 | 415,30 | 417,75 | 0,06% | - |
| 12.07.2024 | 411,55 | 420,20 | 409,60 | 417,50 | 1,35% | - |
| 11.07.2024 | 413,35 | 419,00 | 410,15 | 411,95 | -0,50% | - |
| 10.07.2024 | 414,70 | 415,75 | 404,85 | 414,00 | -0,12% | - |
| 09.07.2024 | 415,75 | 419,60 | 412,25 | 414,50 | -0,10% | - |
| 08.07.2024 | 416,70 | 418,45 | 413,30 | 414,90 | -0,50% | - |
| 05.07.2024 | 414,15 | 417,95 | 409,60 | 417,00 | 0,83% | - |