Gates Industrial Corporation PLC
[WKN: A2JCGV | ISIN: GB00BD9G2S12]
Aktienkurse
21,700€ 0,46%
Echtzeit-Aktienkurs Gates Industrial Corporation PLC
Bid: Ask:

Aktienkurse zur Gates Industrial Corporation PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -