19,050€
1,60%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid:
Ask:
Aktienkurse zur Gates Industrial Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2025 | 18,90 | 19,00 | 18,55 | 18,65 | -1,58% | - |
| 29.05.2025 | 19,20 | 19,40 | 18,75 | 18,95 | 0,00% | - |
| 28.05.2025 | 19,00 | 19,10 | 18,75 | 18,95 | 0,00% | - |
| 27.05.2025 | 18,65 | 18,95 | 18,50 | 18,95 | 1,88% | - |
| 26.05.2025 | 18,80 | 18,85 | 18,50 | 18,60 | 0,81% | - |
| 23.05.2025 | 18,65 | 18,65 | 18,05 | 18,45 | -1,07% | - |
| 22.05.2025 | 18,90 | 18,95 | 18,55 | 18,65 | -1,06% | - |
| 21.05.2025 | 19,15 | 19,15 | 18,45 | 18,85 | -1,57% | - |
| 20.05.2025 | 19,40 | 19,50 | 19,05 | 19,15 | -1,54% | - |
| 19.05.2025 | 19,75 | 19,85 | 19,30 | 19,45 | -2,02% | - |
| 16.05.2025 | 19,55 | 20,00 | 19,45 | 19,85 | 1,53% | - |
| 15.05.2025 | 19,90 | 20,00 | 19,45 | 19,55 | -2,25% | - |
| 14.05.2025 | 20,15 | 20,40 | 19,85 | 20,00 | -0,74% | - |
| 13.05.2025 | 19,80 | 20,30 | 19,65 | 20,15 | 1,51% | - |
| 12.05.2025 | 18,65 | 20,15 | 18,45 | 19,85 | 7,59% | - |
| 09.05.2025 | 18,50 | 18,55 | 18,15 | 18,45 | 0,00% | - |
| 08.05.2025 | 17,90 | 18,55 | 17,65 | 18,45 | 3,94% | - |
| 07.05.2025 | 17,70 | 17,95 | 17,65 | 17,75 | 0,57% | - |
| 06.05.2025 | 17,60 | 17,85 | 17,30 | 17,65 | 0,00% | - |
| 05.05.2025 | 17,55 | 17,85 | 17,20 | 17,65 | 0,57% | - |
| 02.05.2025 | 16,90 | 17,65 | 16,70 | 17,55 | 4,78% | - |
| 30.04.2025 | 15,70 | 16,75 | 15,70 | 16,75 | 6,35% | 600,00 |
| 29.04.2025 | 15,80 | 16,00 | 15,65 | 15,75 | -0,63% | - |
| 28.04.2025 | 15,65 | 16,15 | 15,65 | 15,85 | 0,32% | - |
| 25.04.2025 | 15,90 | 16,05 | 15,65 | 15,80 | -0,32% | - |
| 24.04.2025 | 15,35 | 15,95 | 15,10 | 15,85 | 3,26% | - |
| 23.04.2025 | 15,05 | 15,85 | 15,00 | 15,35 | 4,07% | - |
| 22.04.2025 | 14,15 | 14,95 | 14,15 | 14,75 | -1,34% | - |
| 17.04.2025 | 15,00 | 15,15 | 14,55 | 14,95 | 1,01% | - |
| 16.04.2025 | 15,05 | 15,30 | 14,55 | 14,80 | -3,58% | - |
| 15.04.2025 | 15,30 | 15,75 | 15,25 | 15,35 | 0,33% | - |
| 14.04.2025 | 15,45 | 15,65 | 15,15 | 15,30 | -0,97% | - |
| 11.04.2025 | 15,45 | 15,45 | 14,85 | 15,45 | 0,65% | - |
| 10.04.2025 | 16,20 | 16,40 | 14,75 | 15,35 | -6,69% | - |
| 09.04.2025 | 13,85 | 16,75 | 13,65 | 16,45 | 15,85% | - |
| 08.04.2025 | 14,95 | 15,55 | 13,95 | 14,20 | -3,07% | - |
| 07.04.2025 | 13,75 | 14,95 | 13,35 | 14,65 | 2,09% | - |
| 04.04.2025 | 15,40 | 15,40 | 14,05 | 14,35 | -6,51% | - |
| 03.04.2025 | 17,20 | 17,30 | 14,75 | 15,35 | -13,52% | - |
| 02.04.2025 | 17,10 | 17,75 | 16,80 | 17,75 | 3,50% | - |
| 01.04.2025 | 17,00 | 17,35 | 16,75 | 17,15 | 0,59% | - |
| 31.03.2025 | 16,85 | 17,15 | 16,35 | 17,05 | 0,00% | - |
| 28.03.2025 | 17,75 | 18,00 | 16,90 | 17,05 | -4,48% | - |
| 27.03.2025 | 18,30 | 18,40 | 17,85 | 17,85 | -2,99% | - |
| 26.03.2025 | 18,50 | 18,85 | 18,35 | 18,40 | -0,54% | - |
| 25.03.2025 | 18,40 | 18,85 | 18,35 | 18,50 | 0,00% | - |
| 24.03.2025 | 18,10 | 18,65 | 18,00 | 18,50 | 2,78% | - |
| 21.03.2025 | 18,10 | 18,25 | 17,75 | 18,00 | -0,55% | - |
| 20.03.2025 | 17,80 | 18,25 | 17,80 | 18,10 | 1,12% | - |
| 19.03.2025 | 17,55 | 18,25 | 17,45 | 17,90 | 1,70% | - |
| 18.03.2025 | 17,80 | 18,00 | 17,45 | 17,60 | -1,12% | - |
| 17.03.2025 | 17,95 | 18,35 | 17,75 | 17,80 | -1,39% | - |
| 14.03.2025 | 17,40 | 18,15 | 17,20 | 18,05 | 4,34% | - |
| 13.03.2025 | 17,40 | 17,80 | 17,15 | 17,30 | -1,14% | - |
| 12.03.2025 | 17,75 | 18,65 | 17,50 | 17,50 | -1,41% | - |
| 11.03.2025 | 17,50 | 18,15 | 17,25 | 17,75 | 2,01% | - |
| 10.03.2025 | 18,35 | 18,35 | 17,05 | 17,40 | -5,18% | - |
| 07.03.2025 | 18,45 | 18,60 | 17,55 | 18,35 | -1,08% | - |
| 06.03.2025 | 18,95 | 19,05 | 18,25 | 18,55 | -1,59% | - |
| 05.03.2025 | 18,30 | 18,85 | 18,00 | 18,85 | 3,86% | - |
| 04.03.2025 | 19,15 | 19,30 | 17,60 | 18,15 | -5,22% | - |
| 03.03.2025 | 21,10 | 21,10 | 18,95 | 19,15 | -8,37% | - |
| 28.02.2025 | 20,30 | 21,00 | 20,30 | 20,90 | 1,95% | - |
| 27.02.2025 | 20,50 | 21,00 | 20,40 | 20,50 | 0,00% | - |
| 26.02.2025 | 20,40 | 21,00 | 20,30 | 20,50 | 0,99% | - |
| 25.02.2025 | 20,90 | 21,10 | 20,30 | 20,30 | -2,87% | - |
| 24.02.2025 | 21,60 | 21,70 | 20,90 | 20,90 | -1,88% | - |
| 21.02.2025 | 22,20 | 22,80 | 20,90 | 21,30 | -3,62% | - |
| 20.02.2025 | 22,70 | 22,80 | 22,10 | 22,10 | -2,64% | - |
| 19.02.2025 | 22,30 | 23,00 | 22,00 | 22,70 | 1,79% | - |
| 18.02.2025 | 21,70 | 22,40 | 21,50 | 22,30 | 2,76% | - |
| 17.02.2025 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 14.02.2025 | 21,10 | 21,70 | 21,10 | 21,70 | 2,84% | - |
| 13.02.2025 | 21,50 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 12.02.2025 | 21,50 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 11.02.2025 | 21,90 | 22,00 | 21,30 | 21,50 | -1,83% | - |
| 10.02.2025 | 21,90 | 22,20 | 21,30 | 21,90 | 0,00% | - |
| 07.02.2025 | 22,30 | 22,80 | 21,70 | 21,90 | -1,79% | - |
| 06.02.2025 | 20,00 | 22,30 | 20,00 | 22,30 | 11,50% | - |
| 05.02.2025 | 19,65 | 20,20 | 19,55 | 20,00 | 1,27% | - |
| 04.02.2025 | 19,65 | 20,05 | 19,50 | 19,75 | 0,51% | - |
| 03.02.2025 | 19,55 | 20,20 | 19,35 | 19,65 | -1,75% | - |
| 31.01.2025 | 20,10 | 20,25 | 19,85 | 20,00 | -0,74% | - |
| 30.01.2025 | 19,45 | 20,25 | 19,30 | 20,15 | 3,60% | - |
| 29.01.2025 | 19,45 | 19,65 | 19,05 | 19,45 | 0,00% | - |
| 28.01.2025 | 19,05 | 19,45 | 19,05 | 19,45 | 1,83% | - |
| 27.01.2025 | 19,55 | 19,85 | 19,05 | 19,10 | -3,29% | - |
| 24.01.2025 | 20,00 | 20,05 | 19,75 | 19,75 | -1,25% | - |
| 23.01.2025 | 19,65 | 20,05 | 19,55 | 20,00 | 1,78% | - |
| 22.01.2025 | 20,15 | 20,20 | 19,65 | 19,65 | -2,48% | - |
| 21.01.2025 | 19,60 | 20,15 | 19,60 | 20,15 | 2,28% | - |
| 20.01.2025 | 20,00 | 20,00 | 19,60 | 19,70 | -1,50% | - |
| 17.01.2025 | 19,75 | 20,05 | 19,55 | 20,00 | 1,27% | - |
| 16.01.2025 | 19,35 | 19,80 | 19,35 | 19,75 | 2,07% | - |
| 15.01.2025 | 19,80 | 20,20 | 19,25 | 19,35 | -2,03% | - |