367,150€
-3,89%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 511,20 | 517,40 | 508,40 | 511,40 | -0,08% | 19,00 |
| 06.02.2025 | 518,60 | 518,60 | 511,80 | 511,80 | -1,01% | 13,00 |
| 05.02.2025 | 518,00 | 518,00 | 517,00 | 517,00 | -1,03% | 64,00 |
| 04.02.2025 | 535,40 | 561,00 | 522,40 | 522,40 | -1,47% | 238,00 |
| 03.02.2025 | 515,20 | 530,60 | 515,20 | 530,20 | 0,99% | 104,00 |
| 31.01.2025 | 530,00 | 530,80 | 525,00 | 525,00 | -0,76% | 41,00 |
| 30.01.2025 | 523,80 | 529,00 | 523,80 | 529,00 | 2,16% | 13,00 |
| 29.01.2025 | 517,80 | 517,80 | 517,80 | 517,80 | -0,19% | 3,00 |
| 28.01.2025 | 520,20 | 520,20 | 518,80 | 518,80 | 1,85% | 6,00 |
| 27.01.2025 | 491,30 | 509,40 | 490,00 | 509,40 | 1,03% | 30,00 |
| 24.01.2025 | 495,70 | 504,20 | 495,70 | 504,20 | -1,10% | 2,00 |
| 23.01.2025 | 506,20 | 509,80 | 497,70 | 509,80 | 1,03% | 5,00 |
| 22.01.2025 | 507,20 | 508,30 | 502,65 | 504,60 | 1,26% | - |
| 21.01.2025 | 503,20 | 503,20 | 498,30 | 498,30 | -0,74% | 258,00 |
| 20.01.2025 | 504,00 | 504,00 | 502,00 | 502,00 | 0,00% | 42,00 |
| 17.01.2025 | 501,80 | 502,00 | 501,80 | 502,00 | 1,83% | 3,00 |
| 16.01.2025 | 493,70 | 493,70 | 493,00 | 493,00 | -0,06% | 3,00 |
| 15.01.2025 | 489,20 | 493,30 | 489,20 | 493,30 | 1,95% | 3,00 |
| 14.01.2025 | 483,55 | 487,35 | 481,10 | 483,85 | 0,71% | - |
| 13.01.2025 | 475,55 | 483,65 | 472,60 | 480,45 | 0,87% | - |
| 10.01.2025 | 484,10 | 484,10 | 476,30 | 476,30 | -1,41% | 9,00 |
| 09.01.2025 | 481,90 | 483,10 | 481,90 | 483,10 | 2,14% | 31,00 |
| 08.01.2025 | 472,60 | 473,00 | 472,60 | 473,00 | -0,71% | 11,00 |
| 07.01.2025 | 475,10 | 478,10 | 470,10 | 476,40 | 1,10% | 40,00 |
| 06.01.2025 | 466,90 | 471,20 | 466,90 | 471,20 | -0,30% | 2,00 |
| 03.01.2025 | 467,50 | 472,90 | 467,50 | 472,60 | -0,13% | 24,00 |
| 02.01.2025 | 473,00 | 474,50 | 472,60 | 473,20 | 1,79% | 5,00 |
| 30.12.2024 | 463,00 | 469,00 | 463,00 | 464,90 | 0,04% | 8,00 |
| 27.12.2024 | 472,30 | 472,30 | 464,70 | 464,70 | -0,77% | 67,00 |
| 23.12.2024 | 477,70 | 477,70 | 467,00 | 468,30 | 1,50% | 9,00 |
| 20.12.2024 | 461,40 | 461,40 | 461,40 | 461,40 | -0,86% | 1,00 |
| 19.12.2024 | 464,50 | 465,40 | 464,50 | 465,40 | -0,13% | 7,00 |
| 18.12.2024 | 478,30 | 478,30 | 466,00 | 466,00 | -1,63% | 55,00 |
| 17.12.2024 | 475,10 | 482,60 | 473,70 | 473,70 | -2,37% | 105,00 |
| 16.12.2024 | 487,10 | 489,30 | 482,30 | 485,20 | -0,90% | 15,00 |
| 13.12.2024 | 489,40 | 489,60 | 489,10 | 489,60 | -0,49% | 35,00 |
| 12.12.2024 | 492,00 | 492,00 | 492,00 | 492,00 | -0,59% | 2,00 |
| 11.12.2024 | 494,90 | 494,90 | 494,90 | 494,90 | 1,19% | 11,00 |
| 10.12.2024 | 483,50 | 489,10 | 483,50 | 489,10 | 0,39% | 4,00 |
| 09.12.2024 | 490,00 | 494,20 | 485,10 | 487,20 | -1,40% | 29,00 |
| 06.12.2024 | 496,80 | 497,30 | 494,10 | 494,10 | 0,71% | 31,00 |
| 05.12.2024 | 495,30 | 498,00 | 488,70 | 490,60 | -1,57% | - |
| 04.12.2024 | 497,80 | 498,40 | 494,00 | 498,40 | 2,11% | 103,00 |
| 03.12.2024 | 488,10 | 488,10 | 488,10 | 488,10 | -1,21% | 1,00 |
| 02.12.2024 | 486,30 | 497,30 | 486,30 | 494,10 | 0,63% | 51,00 |
| 29.11.2024 | 495,30 | 495,30 | 491,00 | 491,00 | -0,69% | 8,00 |
| 28.11.2024 | 493,95 | 494,45 | 493,15 | 494,40 | -0,58% | - |
| 27.11.2024 | 499,40 | 499,40 | 493,40 | 497,30 | 1,26% | 12,00 |
| 26.11.2024 | 491,10 | 491,10 | 491,10 | 491,10 | -0,79% | 1,00 |
| 25.11.2024 | 502,00 | 503,20 | 495,00 | 495,00 | -1,08% | 32,00 |
| 22.11.2024 | 500,40 | 500,40 | 500,40 | 500,40 | 0,45% | 6,00 |
| 21.11.2024 | 490,25 | 499,50 | 488,75 | 498,15 | 1,46% | - |
| 20.11.2024 | 486,80 | 498,20 | 486,80 | 491,00 | 0,14% | 28,00 |
| 19.11.2024 | 488,70 | 490,30 | 488,70 | 490,30 | -0,39% | 116,00 |
| 18.11.2024 | 496,50 | 496,50 | 492,20 | 492,20 | -1,32% | 30,00 |
| 15.11.2024 | 507,40 | 510,00 | 498,70 | 498,80 | -1,93% | 270,00 |
| 14.11.2024 | 526,40 | 526,40 | 508,40 | 508,60 | -3,16% | 156,00 |
| 13.11.2024 | 525,20 | 525,20 | 525,20 | 525,20 | 1,08% | 2,00 |
| 12.11.2024 | 512,80 | 519,80 | 512,80 | 519,60 | -0,08% | 12,00 |
| 11.11.2024 | 518,00 | 521,80 | 510,80 | 520,00 | 1,56% | 41,00 |
| 08.11.2024 | 505,60 | 512,00 | 501,20 | 512,00 | 3,23% | 50,00 |