19,250€
-0,77%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 19,15 | 19,30 | 19,05 | 19,30 | -0,52% | - |
| 10.11.2025 | 19,25 | 19,50 | 18,95 | 19,40 | 3,19% | - |
| 06.11.2025 | 19,05 | 19,10 | 18,75 | 18,80 | 0,80% | - |
| 05.11.2025 | 18,75 | 18,90 | 18,55 | 18,65 | -0,80% | - |
| 04.11.2025 | 18,95 | 19,20 | 18,70 | 18,80 | -0,27% | - |
| 03.11.2025 | 19,15 | 19,30 | 18,75 | 18,85 | -1,05% | - |
| 31.10.2025 | 18,85 | 19,25 | 18,65 | 19,05 | -7,52% | - |
| 29.10.2025 | 22,30 | 22,30 | 18,85 | 20,60 | -8,44% | - |
| 28.10.2025 | 22,30 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 27.10.2025 | 22,60 | 23,00 | 22,30 | 22,70 | 3,18% | - |
| 23.10.2025 | 21,90 | 22,20 | 21,90 | 22,00 | -1,35% | - |
| 20.10.2025 | 22,10 | 22,60 | 22,10 | 22,30 | 2,29% | - |
| 15.10.2025 | 21,50 | 21,90 | 21,40 | 21,80 | 0,93% | - |
| 13.10.2025 | 21,40 | 21,70 | 21,20 | 21,60 | -1,82% | - |
| 10.10.2025 | 21,90 | 22,30 | 21,80 | 22,00 | 0,92% | - |
| 09.10.2025 | 22,20 | 22,20 | 21,50 | 21,80 | -0,46% | - |
| 08.10.2025 | 22,00 | 22,00 | 21,80 | 21,90 | 0,00% | - |
| 06.10.2025 | 22,00 | 22,60 | 21,90 | 21,90 | -0,45% | - |
| 03.10.2025 | 22,00 | 22,00 | 21,90 | 22,00 | 2,80% | - |
| 02.10.2025 | 21,50 | 21,80 | 21,40 | 21,40 | 1,42% | - |
| 30.09.2025 | 21,20 | 21,20 | 21,00 | 21,10 | -0,94% | - |
| 29.09.2025 | 21,40 | 21,60 | 21,10 | 21,30 | 2,40% | - |
| 24.09.2025 | 21,60 | 21,70 | 20,50 | 20,80 | -4,15% | - |
| 23.09.2025 | 21,70 | 22,10 | 21,50 | 21,70 | 0,93% | - |
| 18.09.2025 | 21,40 | 21,90 | 21,40 | 21,50 | 0,94% | 120,00 |
| 17.09.2025 | 21,30 | 21,40 | 21,30 | 21,30 | 0,95% | - |
| 16.09.2025 | 21,70 | 21,80 | 21,10 | 21,10 | -3,21% | - |
| 15.09.2025 | 22,00 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 11.09.2025 | 21,80 | 22,10 | 21,50 | 22,00 | 1,38% | - |
| 09.09.2025 | 21,70 | 22,00 | 21,50 | 21,70 | -2,25% | - |
| 05.09.2025 | 22,20 | 22,80 | 21,70 | 22,20 | 0,00% | - |
| 04.09.2025 | 21,80 | 22,30 | 21,40 | 22,20 | 2,78% | - |
| 03.09.2025 | 21,20 | 21,70 | 21,20 | 21,60 | 0,47% | - |
| 02.09.2025 | 21,70 | 22,00 | 21,30 | 21,50 | -0,92% | - |
| 01.09.2025 | 21,80 | 21,80 | 21,70 | 21,70 | 0,00% | - |
| 29.08.2025 | 22,20 | 22,70 | 21,70 | 21,70 | -2,69% | - |
| 28.08.2025 | 22,40 | 22,60 | 22,20 | 22,30 | -0,89% | - |
| 27.08.2025 | 22,10 | 22,60 | 22,10 | 22,50 | 1,81% | - |
| 26.08.2025 | 22,00 | 22,40 | 21,30 | 22,10 | -0,90% | - |
| 25.08.2025 | 21,60 | 22,30 | 21,40 | 22,30 | 3,72% | - |
| 22.08.2025 | 20,80 | 21,70 | 20,80 | 21,50 | 1,90% | - |
| 21.08.2025 | 20,60 | 21,10 | 20,40 | 21,10 | 2,93% | - |
| 20.08.2025 | 21,00 | 21,00 | 20,50 | 20,50 | -2,38% | - |
| 19.08.2025 | 20,80 | 21,20 | 20,60 | 21,00 | -0,47% | - |
| 18.08.2025 | 20,80 | 21,10 | 20,60 | 21,10 | 2,93% | - |
| 15.08.2025 | 21,20 | 21,20 | 20,50 | 20,50 | -1,91% | - |
| 14.08.2025 | 21,60 | 21,80 | 20,90 | 20,90 | -2,79% | - |
| 13.08.2025 | 21,00 | 21,50 | 20,80 | 21,50 | 3,86% | - |
| 12.08.2025 | 20,40 | 20,90 | 20,40 | 20,70 | 0,98% | - |
| 11.08.2025 | 20,40 | 20,50 | 20,20 | 20,50 | 0,00% | - |
| 08.08.2025 | 20,60 | 20,80 | 20,40 | 20,50 | 0,00% | - |
| 07.08.2025 | 20,80 | 21,00 | 20,50 | 20,50 | 0,00% | - |
| 06.08.2025 | 21,00 | 21,20 | 20,50 | 20,50 | -2,84% | - |
| 05.08.2025 | 21,40 | 21,60 | 20,50 | 21,10 | 0,00% | - |
| 04.08.2025 | 21,10 | 21,50 | 21,00 | 21,10 | 0,48% | - |
| 01.08.2025 | 21,60 | 21,60 | 20,50 | 21,00 | -2,78% | - |
| 31.07.2025 | 22,00 | 22,40 | 21,50 | 21,60 | -1,37% | - |
| 30.07.2025 | 21,40 | 22,40 | 21,00 | 21,90 | 2,82% | - |
| 29.07.2025 | 21,80 | 22,20 | 21,30 | 21,30 | -1,84% | - |
| 28.07.2025 | 21,80 | 22,30 | 21,60 | 21,70 | 1,88% | - |
| 25.07.2025 | 21,10 | 21,60 | 21,00 | 21,30 | 0,95% | - |
| 24.07.2025 | 21,20 | 21,40 | 21,00 | 21,10 | 0,00% | - |
| 23.07.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 22.07.2025 | 20,60 | 20,90 | 20,50 | 20,90 | 0,00% | - |
| 21.07.2025 | 21,40 | 21,40 | 20,70 | 20,90 | -0,95% | - |
| 18.07.2025 | 21,60 | 21,60 | 21,10 | 21,10 | -1,40% | - |
| 17.07.2025 | 21,00 | 21,50 | 21,00 | 21,40 | 1,42% | - |
| 16.07.2025 | 21,20 | 21,40 | 20,50 | 21,10 | -0,94% | - |
| 15.07.2025 | 21,20 | 21,50 | 21,00 | 21,30 | 1,91% | - |
| 14.07.2025 | 20,60 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 11.07.2025 | 21,00 | 21,20 | 20,70 | 20,70 | -2,82% | - |
| 10.07.2025 | 20,80 | 21,30 | 20,80 | 21,30 | 1,91% | - |
| 09.07.2025 | 20,40 | 20,90 | 20,40 | 20,90 | 1,95% | - |
| 08.07.2025 | 20,15 | 20,80 | 20,10 | 20,50 | 1,49% | 350,00 |
| 07.07.2025 | 20,30 | 20,50 | 20,20 | 20,20 | -0,98% | - |
| 04.07.2025 | 20,30 | 20,40 | 20,30 | 20,40 | -0,49% | - |
| 03.07.2025 | 20,40 | 20,60 | 20,20 | 20,50 | 1,49% | - |
| 02.07.2025 | 19,80 | 20,30 | 19,80 | 20,20 | 2,28% | - |
| 01.07.2025 | 19,55 | 20,15 | 19,15 | 19,75 | 1,54% | - |
| 30.06.2025 | 19,80 | 20,00 | 19,45 | 19,45 | -1,02% | - |
| 27.06.2025 | 19,65 | 19,85 | 19,50 | 19,65 | 1,03% | - |
| 26.06.2025 | 19,55 | 19,85 | 19,15 | 19,45 | 0,00% | - |
| 25.06.2025 | 19,65 | 20,00 | 19,25 | 19,45 | -1,02% | - |
| 24.06.2025 | 19,50 | 19,75 | 19,20 | 19,65 | 2,08% | - |
| 23.06.2025 | 18,95 | 19,25 | 18,65 | 19,25 | 1,05% | - |
| 20.06.2025 | 19,05 | 19,35 | 18,95 | 19,05 | 0,79% | - |
| 19.06.2025 | 19,10 | 19,20 | 18,90 | 18,90 | -1,82% | - |
| 18.06.2025 | 19,00 | 19,45 | 18,80 | 19,25 | 1,58% | - |
| 17.06.2025 | 19,05 | 19,15 | 18,70 | 18,95 | -1,04% | - |
| 16.06.2025 | 18,80 | 19,15 | 18,80 | 19,15 | 2,13% | - |
| 13.06.2025 | 19,00 | 19,15 | 18,65 | 18,75 | -2,09% | - |
| 12.06.2025 | 19,25 | 19,30 | 18,85 | 19,15 | -1,03% | - |
| 11.06.2025 | 19,25 | 19,55 | 19,15 | 19,35 | 0,00% | - |
| 10.06.2025 | 19,25 | 19,40 | 19,05 | 19,35 | 0,78% | - |
| 09.06.2025 | 19,00 | 19,40 | 18,95 | 19,20 | 0,79% | - |
| 06.06.2025 | 18,85 | 19,40 | 18,75 | 19,05 | 1,60% | - |
| 05.06.2025 | 18,75 | 19,05 | 18,60 | 18,75 | -0,53% | - |
| 04.06.2025 | 19,05 | 19,15 | 18,85 | 18,85 | -0,53% | - |
| 03.06.2025 | 18,35 | 18,95 | 18,20 | 18,95 | 3,27% | - |
| 02.06.2025 | 18,60 | 18,60 | 18,05 | 18,35 | -1,61% | - |