136,750€
-0,20%
Echtzeit-Aktienkurs Gartner Inc.
Bid:
Ask:
Aktienkurse zur Gartner Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 143,38 | 144,23 | 133,52 | 137,02 | -4,48% | - |
| 09.03.2026 | 142,50 | 145,45 | 139,68 | 143,45 | -1,46% | 44,00 |
| 06.03.2026 | 147,90 | 148,60 | 143,25 | 145,58 | -1,29% | 455,00 |
| 05.03.2026 | 143,63 | 148,43 | 142,70 | 147,48 | 2,88% | 115,00 |
| 04.03.2026 | 140,77 | 144,10 | 138,50 | 143,35 | 1,00% | 905,00 |
| 03.03.2026 | 135,00 | 142,43 | 133,85 | 141,93 | 4,15% | - |
| 02.03.2026 | 131,80 | 136,45 | 130,60 | 136,27 | 2,44% | 1.600,00 |
| 27.02.2026 | 130,75 | 133,10 | 126,15 | 133,02 | 1,24% | - |
| 26.02.2026 | 126,10 | 137,55 | 126,10 | 131,40 | 3,89% | - |
| 25.02.2026 | 125,18 | 127,28 | 122,03 | 126,48 | 1,06% | - |
| 24.02.2026 | 123,53 | 129,13 | 121,78 | 125,15 | 1,77% | 741,00 |
| 23.02.2026 | 128,90 | 129,95 | 122,38 | 122,98 | -5,73% | 421,00 |
| 20.02.2026 | 133,95 | 135,65 | 130,18 | 130,45 | -2,17% | - |
| 19.02.2026 | 137,00 | 137,30 | 132,33 | 133,35 | -2,58% | - |
| 18.02.2026 | 132,20 | 137,70 | 131,50 | 136,88 | 3,71% | - |
| 17.02.2026 | 133,00 | 134,20 | 127,95 | 131,98 | -1,16% | 1.140,00 |
| 16.02.2026 | 133,73 | 134,52 | 133,10 | 133,52 | -0,02% | - |
| 13.02.2026 | 129,33 | 133,73 | 128,52 | 133,55 | 3,49% | - |
| 12.02.2026 | 136,43 | 137,23 | 128,73 | 129,05 | -5,13% | - |
| 11.02.2026 | 134,63 | 136,13 | 132,05 | 136,02 | 1,19% | - |
| 10.02.2026 | 134,33 | 138,02 | 131,10 | 134,43 | 0,22% | - |
| 09.02.2026 | 131,95 | 135,23 | 130,40 | 134,13 | 1,34% | - |
| 06.02.2026 | 128,48 | 133,63 | 128,25 | 132,35 | 2,54% | 235,00 |
| 05.02.2026 | 134,15 | 135,43 | 127,53 | 129,08 | -3,84% | 215,00 |
| 04.02.2026 | 135,52 | 136,80 | 126,70 | 134,23 | 0,62% | 989,00 |
| 03.02.2026 | 171,85 | 178,75 | 117,90 | 133,40 | -22,19% | 739,00 |
| 02.02.2026 | 173,95 | 179,55 | 171,30 | 171,45 | -3,01% | 1.014,00 |
| 30.01.2026 | 176,77 | 179,95 | 172,93 | 176,77 | -0,53% | 168,00 |
| 29.01.2026 | 190,33 | 191,18 | 175,77 | 177,73 | -6,03% | 3.660,00 |
| 28.01.2026 | 195,15 | 196,02 | 188,52 | 189,13 | -1,96% | - |
| 27.01.2026 | 200,38 | 200,95 | 191,43 | 192,90 | -3,10% | - |
| 26.01.2026 | 195,77 | 199,55 | 193,80 | 199,08 | 1,85% | 500,00 |
| 23.01.2026 | 202,20 | 203,55 | 195,33 | 195,45 | -2,95% | - |
| 22.01.2026 | 199,13 | 203,25 | 197,70 | 201,40 | 1,24% | 140,00 |
| 21.01.2026 | 189,65 | 199,77 | 188,55 | 198,93 | 5,28% | - |
| 20.01.2026 | 194,90 | 196,23 | 188,23 | 188,95 | -3,56% | - |
| 19.01.2026 | 196,23 | 196,40 | 194,88 | 195,93 | -1,50% | 20,00 |
| 16.01.2026 | 199,25 | 201,00 | 195,35 | 198,90 | 0,18% | - |
| 15.01.2026 | 205,70 | 208,35 | 196,25 | 198,55 | -3,22% | - |
| 14.01.2026 | 202,15 | 208,45 | 200,60 | 205,15 | 1,33% | - |
| 13.01.2026 | 207,50 | 208,75 | 199,27 | 202,45 | -2,55% | 34,00 |
| 12.01.2026 | 211,25 | 212,35 | 207,15 | 207,75 | -2,56% | 250,00 |
| 09.01.2026 | 211,95 | 217,15 | 211,15 | 213,20 | 0,61% | - |
| 08.01.2026 | 209,25 | 214,55 | 209,05 | 211,90 | 0,86% | 90,00 |
| 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% | - |