335,500€
-2,24%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 343,50 | 343,50 | 333,60 | 334,90 | -2,42% | 33,00 |
| 01.07.2025 | 344,90 | 344,90 | 343,20 | 343,20 | -0,52% | 9,00 |
| 30.06.2025 | 342,40 | 347,80 | 342,40 | 345,00 | -1,12% | 26,00 |
| 27.06.2025 | 348,90 | 348,90 | 348,90 | 348,90 | 1,81% | 10,00 |
| 26.06.2025 | 342,70 | 342,70 | 342,70 | 342,70 | -1,30% | 1,00 |
| 25.06.2025 | 347,20 | 347,20 | 347,20 | 347,20 | 0,73% | 6,00 |
| 24.06.2025 | 344,70 | 344,70 | 344,70 | 344,70 | -0,06% | 2,00 |
| 23.06.2025 | 344,40 | 345,70 | 344,40 | 344,90 | 0,64% | 5,00 |
| 20.06.2025 | 342,70 | 342,70 | 342,70 | 342,70 | 0,00% | 1,00 |
| 19.06.2025 | 342,70 | 342,70 | 342,70 | 342,70 | -3,46% | 5,00 |
| 18.06.2025 | 355,00 | 355,00 | 355,00 | 355,00 | -0,06% | 5,00 |
| 17.06.2025 | 348,90 | 355,20 | 348,90 | 355,20 | 0,65% | 8,00 |
| 16.06.2025 | 354,00 | 354,00 | 351,00 | 352,90 | -0,63% | 7,00 |
| 13.06.2025 | 352,85 | 358,35 | 352,55 | 355,15 | -0,69% | - |
| 12.06.2025 | 358,25 | 358,80 | 354,15 | 357,60 | -0,25% | - |
| 11.06.2025 | 363,50 | 363,50 | 358,50 | 358,50 | -4,26% | 34,00 |
| 10.06.2025 | 368,85 | 377,15 | 367,55 | 374,45 | 0,17% | - |
| 09.06.2025 | 372,30 | 373,80 | 372,30 | 373,80 | 0,92% | 2,00 |
| 06.06.2025 | 370,40 | 370,40 | 370,40 | 370,40 | 0,82% | 20,00 |
| 05.06.2025 | 369,00 | 369,00 | 367,40 | 367,40 | -3,34% | 26,00 |
| 04.06.2025 | 376,40 | 380,10 | 376,40 | 380,10 | 0,74% | 11,00 |
| 03.06.2025 | 371,70 | 377,30 | 371,70 | 377,30 | 1,07% | 2,00 |
| 02.06.2025 | 382,10 | 382,10 | 373,30 | 373,30 | -1,84% | 7,00 |
| 30.05.2025 | 381,20 | 381,20 | 380,30 | 380,30 | 0,45% | 21,00 |
| 29.05.2025 | 395,80 | 395,80 | 378,60 | 378,60 | -3,10% | 7,00 |
| 28.05.2025 | 395,90 | 395,90 | 390,70 | 390,70 | -0,45% | 43,00 |
| 27.05.2025 | 390,75 | 394,70 | 389,55 | 392,45 | -0,27% | - |
| 26.05.2025 | 386,90 | 393,50 | 386,90 | 393,50 | 0,51% | 6,00 |
| 23.05.2025 | 394,80 | 394,80 | 381,80 | 391,50 | -0,53% | 11,00 |
| 22.05.2025 | 393,60 | 393,60 | 393,60 | 393,60 | 0,05% | 3,00 |
| 21.05.2025 | 393,40 | 393,40 | 393,40 | 393,40 | -1,50% | 3,00 |
| 20.05.2025 | 397,35 | 399,65 | 388,05 | 399,40 | 1,24% | - |
| 19.05.2025 | 390,90 | 394,50 | 390,90 | 394,50 | -0,95% | 48,00 |
| 16.05.2025 | 401,30 | 401,30 | 398,30 | 398,30 | 0,08% | 35,00 |
| 15.05.2025 | 399,40 | 401,20 | 397,30 | 398,00 | -0,23% | 140,00 |
| 14.05.2025 | 398,90 | 398,90 | 398,90 | 398,90 | -1,26% | 3,00 |
| 13.05.2025 | 404,00 | 404,00 | 404,00 | 404,00 | 1,35% | 2,00 |
| 12.05.2025 | 399,60 | 399,60 | 398,60 | 398,60 | 3,26% | 4,00 |
| 09.05.2025 | 392,90 | 392,90 | 383,80 | 386,00 | -1,91% | 262,00 |
| 08.05.2025 | 389,70 | 393,50 | 389,30 | 393,50 | 1,73% | 34,00 |
| 07.05.2025 | 386,30 | 387,90 | 386,00 | 386,80 | 6,23% | 9,00 |
| 06.05.2025 | 376,20 | 376,20 | 364,10 | 364,10 | -4,21% | 6,00 |
| 05.05.2025 | 373,60 | 380,10 | 373,60 | 380,10 | 0,58% | 145,00 |
| 02.05.2025 | 372,80 | 377,90 | 372,80 | 377,90 | 2,50% | 2,00 |
| 30.04.2025 | 368,70 | 368,70 | 368,70 | 368,70 | 0,18% | 15,00 |
| 29.04.2025 | 365,40 | 369,65 | 361,85 | 368,05 | -0,37% | - |
| 28.04.2025 | 369,00 | 369,40 | 369,00 | 369,40 | 1,47% | 28,00 |
| 25.04.2025 | 370,85 | 370,85 | 361,90 | 364,05 | -0,51% | - |
| 24.04.2025 | 354,90 | 365,90 | 354,90 | 365,90 | -0,92% | 12,00 |
| 23.04.2025 | 360,70 | 369,30 | 358,00 | 369,30 | 5,09% | 66,00 |
| 22.04.2025 | 351,40 | 351,40 | 351,40 | 351,40 | -1,38% | 1,00 |
| 17.04.2025 | 356,30 | 356,30 | 356,30 | 356,30 | 2,06% | 1,00 |
| 16.04.2025 | 344,80 | 349,10 | 344,80 | 349,10 | -4,25% | 4,00 |
| 15.04.2025 | 363,90 | 364,60 | 363,50 | 364,60 | 1,22% | 4,00 |
| 14.04.2025 | 360,80 | 363,00 | 358,00 | 360,20 | 4,32% | 104,00 |
| 11.04.2025 | 351,30 | 355,90 | 345,30 | 345,30 | -5,94% | 28,00 |
| 10.04.2025 | 365,10 | 367,10 | 365,10 | 367,10 | -0,68% | 20,00 |
| 09.04.2025 | 369,60 | 369,60 | 369,60 | 369,60 | 2,81% | 3,00 |
| 08.04.2025 | 352,10 | 359,90 | 352,10 | 359,50 | 3,72% | 46,00 |
| 07.04.2025 | 333,20 | 346,60 | 333,20 | 346,60 | -2,94% | 73,00 |
| 04.04.2025 | 359,30 | 359,30 | 357,00 | 357,10 | -2,72% | 45,00 |
| 03.04.2025 | 378,30 | 378,30 | 367,10 | 367,10 | -3,90% | 18,00 |
| 02.04.2025 | 379,60 | 382,00 | 379,60 | 382,00 | -0,52% | 12,00 |
| 01.04.2025 | 390,70 | 390,70 | 384,00 | 384,00 | 0,00% | 10,00 |
| 31.03.2025 | 379,40 | 384,00 | 379,40 | 384,00 | -0,62% | 23,00 |
| 28.03.2025 | 386,40 | 386,40 | 386,40 | 386,40 | -1,98% | 24,00 |
| 27.03.2025 | 395,60 | 396,80 | 388,25 | 394,20 | 1,31% | - |
| 26.03.2025 | 389,30 | 389,30 | 389,10 | 389,10 | 0,23% | 25,00 |
| 25.03.2025 | 395,30 | 395,40 | 388,20 | 388,20 | -2,90% | 4,00 |
| 24.03.2025 | 403,60 | 403,80 | 399,80 | 399,80 | 2,99% | 13,00 |
| 21.03.2025 | 383,30 | 388,20 | 378,90 | 388,20 | 0,13% | 68,00 |
| 20.03.2025 | 411,40 | 411,40 | 385,20 | 387,70 | -5,97% | 56,00 |
| 19.03.2025 | 408,60 | 412,30 | 408,60 | 412,30 | 0,91% | 45,00 |
| 18.03.2025 | 419,10 | 419,10 | 408,60 | 408,60 | -3,68% | 21,00 |
| 17.03.2025 | 421,00 | 425,50 | 417,00 | 424,20 | 1,27% | 20,00 |
| 14.03.2025 | 413,90 | 418,90 | 413,90 | 418,90 | -0,26% | 3,00 |
| 13.03.2025 | 420,10 | 420,10 | 420,00 | 420,00 | -0,92% | 12,00 |
| 12.03.2025 | 431,40 | 431,40 | 423,90 | 423,90 | -0,02% | 25,00 |
| 11.03.2025 | 436,50 | 436,50 | 422,60 | 424,00 | -2,66% | 41,00 |
| 10.03.2025 | 437,90 | 439,00 | 435,60 | 435,60 | -0,55% | 7,00 |
| 07.03.2025 | 450,50 | 450,50 | 438,00 | 438,00 | -1,24% | 5,00 |
| 06.03.2025 | 443,50 | 443,50 | 443,50 | 443,50 | -0,74% | 9,00 |
| 05.03.2025 | 449,00 | 449,00 | 446,50 | 446,80 | -2,93% | 15,00 |
| 04.03.2025 | 465,40 | 465,40 | 460,10 | 460,30 | -3,62% | 17,00 |
| 03.03.2025 | 482,70 | 482,70 | 473,90 | 477,60 | 1,04% | 54,00 |
| 28.02.2025 | 473,10 | 476,55 | 470,00 | 472,70 | -1,04% | - |
| 27.02.2025 | 477,80 | 481,25 | 473,85 | 477,65 | -1,04% | - |
| 26.02.2025 | 482,45 | 483,65 | 471,20 | 482,65 | 1,08% | - |
| 25.02.2025 | 470,50 | 477,50 | 470,50 | 477,50 | 0,84% | 16,00 |
| 24.02.2025 | 470,40 | 473,50 | 467,10 | 473,50 | -0,80% | 4,00 |
| 21.02.2025 | 476,20 | 477,30 | 476,20 | 477,30 | -1,73% | 4,00 |
| 20.02.2025 | 490,00 | 490,00 | 485,70 | 485,70 | -1,28% | 21,00 |
| 19.02.2025 | 494,60 | 494,60 | 492,00 | 492,00 | 0,94% | 11,00 |
| 18.02.2025 | 490,90 | 498,00 | 487,40 | 487,40 | -0,14% | 133,00 |
| 17.02.2025 | 495,70 | 496,10 | 488,10 | 488,10 | -0,97% | 10,00 |
| 14.02.2025 | 491,80 | 493,80 | 491,80 | 492,90 | -1,32% | 3,00 |
| 13.02.2025 | 499,50 | 499,50 | 499,50 | 499,50 | 0,96% | 1,00 |
| 12.02.2025 | 503,70 | 504,70 | 493,00 | 494,75 | -1,64% | - |
| 11.02.2025 | 513,00 | 513,00 | 500,80 | 503,00 | -1,80% | 33,00 |
| 10.02.2025 | 512,00 | 512,20 | 512,00 | 512,20 | 0,16% | 2,00 |