170,600€
1,55%
Echtzeit-Aktienkurs Gartner
Bid:
Ask:
Aktienkurse zur Gartner Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 178,50 | 178,70 | 170,70 | 170,70 | 1,61% | 47,00 |
| 08.10.2026 | 162,35 | 168,00 | 162,35 | 168,00 | 0,66% | 46,00 |
| 07.10.2026 | 161,80 | 168,95 | 161,80 | 166,90 | -2,03% | 194,00 |
| 06.10.2026 | 164,70 | 170,40 | 164,70 | 170,35 | 0,06% | 23,00 |
| 05.10.2026 | 170,25 | 170,25 | 170,25 | 170,25 | 2,65% | 1,00 |
| 02.10.2026 | 168,85 | 170,40 | 165,85 | 165,85 | -5,47% | 38,00 |
| 01.10.2026 | 168,50 | 177,95 | 163,65 | 175,45 | 4,47% | 337,00 |
| 30.09.2026 | 160,95 | 167,95 | 160,95 | 167,95 | 0,69% | 14,00 |
| 29.09.2026 | 166,80 | 166,80 | 166,80 | 166,80 | 2,21% | 3,00 |
| 28.09.2026 | 163,77 | 165,80 | 160,52 | 163,20 | -0,03% | - |
| 25.09.2026 | 155,35 | 163,25 | 153,40 | 163,25 | 2,64% | 25,00 |
| 24.09.2026 | 153,25 | 159,05 | 152,35 | 159,05 | 1,63% | 91,00 |
| 23.09.2026 | 159,25 | 159,25 | 155,50 | 156,50 | -0,32% | 77,00 |
| 22.09.2026 | 159,88 | 164,02 | 155,77 | 157,00 | -2,74% | - |
| 21.09.2026 | 163,13 | 167,13 | 160,83 | 161,43 | -0,75% | - |
| 18.09.2026 | 161,55 | 162,65 | 161,55 | 162,65 | -2,02% | 81,00 |
| 17.09.2026 | 168,15 | 169,38 | 164,65 | 166,00 | -0,66% | - |
| 16.09.2026 | 167,20 | 167,20 | 167,10 | 167,10 | -4,51% | 19,00 |
| 15.09.2026 | 165,40 | 175,00 | 165,40 | 175,00 | 2,67% | 99,00 |
| 14.09.2026 | 156,00 | 170,45 | 156,00 | 170,45 | 12,81% | 4.007,00 |
| 11.09.2026 | 150,45 | 151,10 | 150,45 | 151,10 | 2,58% | 13,00 |
| 10.09.2026 | 148,15 | 148,15 | 145,65 | 147,30 | 0,75% | 91,00 |
| 09.09.2026 | 150,95 | 151,00 | 144,90 | 146,20 | -3,56% | 341,00 |
| 08.09.2026 | 158,00 | 158,00 | 151,60 | 151,60 | -3,96% | 121,00 |
| 07.09.2026 | 163,35 | 163,35 | 157,85 | 157,85 | -0,69% | 2,00 |
| 04.09.2026 | 165,80 | 165,80 | 158,95 | 158,95 | -3,30% | 128,00 |
| 03.09.2026 | 161,85 | 167,25 | 161,33 | 164,38 | 1,40% | - |
| 02.09.2026 | 163,50 | 163,50 | 162,10 | 162,10 | -1,49% | 92,00 |
| 01.09.2026 | 168,05 | 173,95 | 164,55 | 164,55 | -3,66% | 281,00 |
| 31.08.2026 | 173,00 | 174,25 | 167,80 | 170,80 | 0,00% | 119,00 |
| 28.08.2026 | 165,45 | 171,50 | 165,45 | 170,80 | 1,21% | 51,00 |
| 27.08.2026 | 168,00 | 169,40 | 168,00 | 168,75 | 1,87% | 87,00 |
| 26.08.2026 | 167,95 | 167,95 | 159,85 | 165,65 | -2,56% | 579,00 |
| 25.08.2026 | 171,35 | 178,10 | 170,00 | 170,00 | -1,82% | 8,00 |
| 24.08.2026 | 169,45 | 173,15 | 167,55 | 173,15 | 3,25% | 219,00 |
| 21.08.2026 | 166,05 | 168,65 | 163,50 | 167,70 | 0,60% | 628,00 |
| 20.08.2026 | 163,00 | 166,70 | 162,10 | 166,70 | 0,24% | 20,00 |
| 19.08.2026 | 164,15 | 167,55 | 164,15 | 166,30 | 3,07% | 340,00 |
| 18.08.2026 | 150,95 | 161,35 | 150,95 | 161,35 | 5,29% | 179,00 |
| 17.08.2026 | 159,40 | 159,65 | 149,90 | 153,25 | -0,39% | 111,00 |
| 14.08.2026 | 153,85 | 153,85 | 153,85 | 153,85 | -0,36% | 60,00 |
| 13.08.2026 | 155,00 | 155,00 | 154,40 | 154,40 | -1,53% | 21,00 |
| 12.08.2026 | 156,70 | 160,80 | 156,70 | 156,80 | -3,36% | 393,00 |
| 11.08.2026 | 162,95 | 163,80 | 162,25 | 162,25 | -1,90% | 34,00 |
| 10.08.2026 | 160,05 | 165,40 | 160,05 | 165,40 | 3,37% | 18,00 |
| 07.08.2026 | 163,45 | 167,85 | 160,00 | 160,00 | 0,31% | 106,00 |
| 06.08.2026 | 163,80 | 163,80 | 158,15 | 159,50 | -0,37% | 473,00 |
| 05.08.2026 | 163,95 | 166,05 | 153,85 | 160,10 | -0,28% | 456,00 |
| 04.08.2026 | 131,30 | 165,00 | 131,30 | 160,55 | 21,63% | 969,00 |
| 03.08.2026 | 135,65 | 135,65 | 132,00 | 132,00 | 0,34% | 41,00 |
| 31.07.2026 | 132,50 | 132,75 | 130,30 | 131,55 | -0,68% | 237,00 |
| 30.07.2026 | 142,55 | 143,65 | 130,10 | 132,45 | -9,31% | 366,00 |
| 29.07.2026 | 134,35 | 146,05 | 134,35 | 146,05 | 5,57% | 343,00 |
| 28.07.2026 | 134,45 | 138,65 | 130,50 | 138,35 | 4,93% | 281,00 |
| 27.07.2026 | 130,90 | 131,85 | 130,90 | 131,85 | 6,80% | 59,00 |
| 24.07.2026 | 117,80 | 123,45 | 117,80 | 123,45 | 8,38% | 52,00 |
| 23.07.2026 | 113,15 | 117,95 | 113,15 | 113,90 | -1,64% | 206,00 |
| 22.07.2026 | 119,00 | 119,00 | 115,80 | 115,80 | -5,58% | 77,00 |
| 21.07.2026 | 122,65 | 122,65 | 122,65 | 122,65 | 1,83% | 49,00 |
| 20.07.2026 | 122,85 | 122,85 | 120,45 | 120,45 | -1,63% | 16,00 |
| 17.07.2026 | 120,70 | 125,80 | 120,70 | 122,45 | -0,97% | 12,00 |
| 16.07.2026 | 117,50 | 123,65 | 117,45 | 123,65 | 5,06% | 190,00 |
| 15.07.2026 | 119,25 | 119,25 | 113,70 | 117,70 | -1,42% | 126,00 |
| 14.07.2026 | 123,70 | 123,70 | 118,40 | 119,40 | -2,77% | 186,00 |
| 13.07.2026 | 116,05 | 122,80 | 116,05 | 122,80 | 5,50% | 214,00 |
| 10.07.2026 | 117,60 | 118,85 | 116,40 | 116,40 | 0,61% | 146,00 |
| 09.07.2026 | 117,85 | 117,95 | 112,55 | 115,70 | -6,69% | 1.031,00 |
| 08.07.2026 | 122,20 | 124,00 | 121,00 | 124,00 | 0,90% | 106,00 |
| 07.07.2026 | 118,20 | 122,90 | 118,05 | 122,90 | 3,19% | 991,00 |
| 06.07.2026 | 118,40 | 120,25 | 118,40 | 119,10 | 0,08% | 41,00 |
| 03.07.2026 | 119,45 | 119,90 | 119,00 | 119,00 | 0,80% | 76,00 |
| 02.07.2026 | 116,75 | 119,80 | 115,90 | 118,05 | -0,38% | 110,00 |
| 01.07.2026 | 113,95 | 119,50 | 113,75 | 118,50 | 3,95% | 434,00 |
| 30.06.2026 | 117,85 | 117,85 | 114,00 | 114,00 | -5,20% | 43,00 |
| 29.06.2026 | 118,85 | 120,25 | 118,85 | 120,25 | 1,78% | 124,00 |
| 26.06.2026 | 109,10 | 118,15 | 109,10 | 118,15 | 4,98% | 51,00 |
| 25.06.2026 | 114,00 | 114,00 | 112,55 | 112,55 | -0,84% | 37,00 |
| 24.06.2026 | 113,50 | 113,50 | 113,50 | 113,50 | 0,04% | 1,00 |
| 23.06.2026 | 108,95 | 114,40 | 107,15 | 113,45 | 3,09% | 98,00 |
| 22.06.2026 | 110,90 | 111,60 | 109,30 | 110,05 | -0,99% | 637,00 |
| 19.06.2026 | 111,65 | 111,65 | 111,15 | 111,15 | 0,23% | 57,00 |
| 18.06.2026 | 116,75 | 119,70 | 110,00 | 110,90 | -4,81% | 969,00 |
| 17.06.2026 | 124,10 | 124,10 | 116,50 | 116,50 | -5,86% | 285,00 |
| 16.06.2026 | 122,15 | 124,05 | 122,15 | 123,75 | -0,20% | 49,00 |
| 15.06.2026 | 131,10 | 131,10 | 122,90 | 124,00 | -2,44% | 319,00 |
| 12.06.2026 | 129,00 | 130,15 | 126,90 | 127,10 | -2,38% | 247,00 |
| 11.06.2026 | 135,15 | 135,15 | 130,20 | 130,20 | -4,02% | 132,00 |
| 10.06.2026 | 135,85 | 136,15 | 134,90 | 135,65 | -0,22% | 137,00 |
| 09.06.2026 | 140,65 | 140,65 | 135,00 | 135,95 | -1,91% | 572,00 |
| 08.06.2026 | 144,45 | 144,45 | 138,60 | 138,60 | -1,35% | 118,00 |
| 05.06.2026 | 140,05 | 142,25 | 139,95 | 140,50 | -1,20% | 252,00 |
| 04.06.2026 | 145,55 | 145,55 | 142,20 | 142,20 | -0,07% | 135,00 |
| 03.06.2026 | 146,45 | 146,45 | 141,05 | 142,30 | -3,59% | 333,00 |
| 02.06.2026 | 155,20 | 155,20 | 145,80 | 147,60 | -4,16% | 235,00 |
| 01.06.2026 | 140,70 | 154,70 | 140,70 | 154,00 | 8,57% | 351,00 |
| 29.05.2026 | 137,55 | 142,05 | 137,00 | 141,85 | 2,90% | 108,00 |
| 28.05.2026 | 137,18 | 139,18 | 135,50 | 137,85 | -0,43% | - |
| 27.05.2026 | 135,45 | 138,45 | 135,45 | 138,45 | 1,39% | 65,00 |
| 26.05.2026 | 140,00 | 140,00 | 136,20 | 136,55 | -2,95% | 584,00 |
| 25.05.2026 | 140,45 | 141,40 | 140,00 | 140,70 | 1,59% | 480,00 |