26,390$
0,50%
Echtzeit-Aktienkurs Gabelli Dividend
Bid:
Ask:
Aktienkurse zur Gabelli Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,76 | 27,12 | 26,71 | 26,86 | 0,00% | 100.478,00 |
| 13.10.2025 | 26,71 | 27,08 | 26,60 | 26,86 | 1,24% | 93.424,00 |
| 10.10.2025 | 27,08 | 27,23 | 26,46 | 26,53 | -1,96% | 132.617,00 |
| 09.10.2025 | 27,40 | 27,40 | 26,98 | 27,06 | -0,73% | 118.021,00 |
| 08.10.2025 | 27,20 | 27,35 | 27,20 | 27,26 | 0,22% | 81.990,00 |
| 07.10.2025 | 27,33 | 27,34 | 27,15 | 27,20 | -0,11% | 100.445,00 |
| 06.10.2025 | 27,13 | 27,25 | 27,10 | 27,23 | 0,55% | 110.128,00 |
| 02.10.2025 | 27,24 | 27,28 | 27,01 | 27,08 | -0,70% | 71.782,00 |
| 01.10.2025 | 27,13 | 27,30 | 27,11 | 27,27 | 0,52% | 59.813,00 |
| 30.09.2025 | 26,97 | 27,19 | 26,97 | 27,13 | 0,22% | 100.189,00 |
| 29.09.2025 | 27,17 | 27,37 | 26,86 | 27,07 | 0,19% | 79.880,00 |
| 26.09.2025 | 26,86 | 27,33 | 26,86 | 27,02 | 0,60% | 61.926,00 |
| 25.09.2025 | 27,21 | 27,21 | 26,86 | 26,86 | -1,50% | 106.004,00 |
| 24.09.2025 | 27,41 | 27,53 | 27,21 | 27,27 | -0,11% | 123.993,00 |
| 23.09.2025 | 27,45 | 27,53 | 27,27 | 27,30 | -0,36% | 120.934,00 |
| 22.09.2025 | 27,26 | 27,49 | 27,20 | 27,40 | 0,62% | 98.825,00 |
| 19.09.2025 | 27,29 | 27,29 | 27,18 | 27,23 | 0,18% | 66.895,00 |
| 18.09.2025 | 27,17 | 27,33 | 27,11 | 27,18 | 0,30% | 94.925,00 |
| 17.09.2025 | 27,07 | 27,25 | 27,06 | 27,10 | -0,04% | 75.252,00 |
| 16.09.2025 | 26,99 | 27,16 | 26,86 | 27,11 | -0,15% | 126.466,00 |
| 15.09.2025 | 27,25 | 27,33 | 27,12 | 27,15 | 0,15% | 178.012,00 |
| 12.09.2025 | 27,20 | 27,25 | 27,06 | 27,11 | -0,22% | 97.361,00 |
| 11.09.2025 | 27,04 | 27,25 | 27,01 | 27,17 | 0,56% | 96.248,00 |
| 10.09.2025 | 26,96 | 27,06 | 26,91 | 27,02 | 0,41% | 150.603,00 |
| 09.09.2025 | 26,98 | 27,00 | 26,90 | 26,91 | 0,04% | 67.108,00 |
| 08.09.2025 | 26,95 | 26,99 | 26,80 | 26,90 | 0,00% | 57.184,00 |
| 05.09.2025 | 26,99 | 27,04 | 26,75 | 26,90 | 0,19% | 127.540,00 |
| 04.09.2025 | 26,74 | 26,95 | 26,72 | 26,85 | 0,07% | 109.165,00 |
| 03.09.2025 | 26,93 | 26,96 | 26,78 | 26,83 | -0,26% | 82.456,00 |
| 02.09.2025 | 26,73 | 26,95 | 26,58 | 26,90 | -0,15% | 217.245,00 |
| 29.08.2025 | 26,97 | 26,98 | 26,83 | 26,94 | 0,00% | 60.462,00 |
| 28.08.2025 | 26,97 | 26,97 | 26,81 | 26,94 | 0,41% | 86.086,00 |
| 27.08.2025 | 26,86 | 26,93 | 26,80 | 26,83 | 0,07% | 88.689,00 |
| 26.08.2025 | 26,63 | 26,88 | 26,60 | 26,81 | 0,07% | 112.711,00 |
| 25.08.2025 | 26,87 | 26,89 | 26,72 | 26,79 | 0,15% | 135.645,00 |
| 22.08.2025 | 26,53 | 26,83 | 26,46 | 26,75 | 1,17% | 151.682,00 |
| 21.08.2025 | 26,43 | 26,49 | 26,34 | 26,44 | 0,23% | 115.062,00 |
| 20.08.2025 | 26,45 | 26,49 | 26,35 | 26,38 | -0,45% | 169.108,00 |
| 19.08.2025 | 26,47 | 26,64 | 26,37 | 26,50 | 0,15% | 106.386,00 |
| 18.08.2025 | 26,44 | 26,50 | 26,36 | 26,46 | 0,04% | 87.234,00 |
| 15.08.2025 | 26,60 | 26,60 | 26,41 | 26,45 | -0,64% | 112.611,00 |
| 14.08.2025 | 26,61 | 26,72 | 26,43 | 26,62 | -0,49% | 88.620,00 |
| 13.08.2025 | 26,62 | 26,75 | 26,55 | 26,75 | 0,60% | 76.960,00 |
| 12.08.2025 | 26,27 | 26,59 | 26,27 | 26,59 | 1,33% | 132.183,00 |
| 11.08.2025 | 26,31 | 26,44 | 26,24 | 26,24 | -0,42% | 93.954,00 |
| 08.08.2025 | 26,39 | 26,39 | 26,28 | 26,35 | 0,30% | 52.348,00 |
| 07.08.2025 | 26,38 | 26,40 | 26,23 | 26,27 | 0,34% | 92.774,00 |
| 06.08.2025 | 26,30 | 26,33 | 26,18 | 26,18 | -0,19% | 76.903,00 |
| 05.08.2025 | 26,15 | 26,30 | 25,99 | 26,23 | 0,50% | 71.182,00 |
| 04.08.2025 | 26,00 | 26,15 | 25,80 | 26,10 | 1,16% | 93.437,00 |
| 01.08.2025 | 26,11 | 26,21 | 25,75 | 25,80 | -2,05% | 130.021,00 |
| 31.07.2025 | 26,47 | 26,58 | 26,34 | 26,34 | -0,49% | 303.049,00 |
| 30.07.2025 | 26,56 | 26,61 | 26,38 | 26,47 | 0,00% | 299.975,00 |
| 29.07.2025 | 26,66 | 26,71 | 26,45 | 26,47 | -0,75% | 116.145,00 |
| 28.07.2025 | 26,75 | 26,77 | 26,55 | 26,67 | -0,04% | 141.964,00 |
| 25.07.2025 | 26,52 | 26,73 | 26,52 | 26,68 | 0,68% | 131.646,00 |
| 24.07.2025 | 26,46 | 26,63 | 26,38 | 26,50 | 0,15% | 217.753,00 |
| 23.07.2025 | 26,39 | 26,68 | 26,33 | 26,46 | 0,27% | 248.959,00 |
| 22.07.2025 | 26,37 | 26,48 | 26,31 | 26,39 | 0,34% | 89.778,00 |
| 21.07.2025 | 26,25 | 26,42 | 26,14 | 26,30 | 0,88% | 121.585,00 |
| 18.07.2025 | 26,46 | 26,47 | 26,01 | 26,07 | -0,84% | 227.869,00 |
| 17.07.2025 | 26,22 | 26,45 | 26,22 | 26,29 | -0,30% | 138.137,00 |
| 16.07.2025 | 26,51 | 26,59 | 26,15 | 26,37 | 0,00% | 138.381,00 |
| 15.07.2025 | 26,75 | 26,76 | 26,31 | 26,37 | -1,05% | 182.994,00 |
| 14.07.2025 | 26,55 | 26,67 | 26,51 | 26,65 | 0,45% | 318.575,00 |
| 11.07.2025 | 26,60 | 26,66 | 26,51 | 26,53 | -0,41% | 252.159,00 |
| 10.07.2025 | 26,67 | 26,67 | 26,55 | 26,64 | 0,38% | 84.118,00 |
| 09.07.2025 | 26,45 | 26,57 | 26,42 | 26,54 | 0,42% | 148.743,00 |
| 08.07.2025 | 26,52 | 26,52 | 26,40 | 26,43 | -0,53% | 137.927,00 |
| 07.07.2025 | 26,57 | 26,63 | 26,42 | 26,57 | -0,23% | 139.040,00 |
| 03.07.2025 | 26,55 | 26,67 | 26,52 | 26,63 | 0,68% | 78.154,00 |
| 02.07.2025 | 26,28 | 26,46 | 26,21 | 26,45 | 0,72% | 153.312,00 |
| 01.07.2025 | 26,03 | 26,29 | 26,00 | 26,26 | 0,96% | 123.427,00 |
| 30.06.2025 | 25,73 | 26,06 | 25,73 | 26,01 | 0,97% | 153.085,00 |
| 27.06.2025 | 25,75 | 25,89 | 25,69 | 25,76 | 0,43% | 105.951,00 |
| 26.06.2025 | 25,50 | 25,68 | 25,50 | 25,65 | 0,67% | 118.530,00 |
| 25.06.2025 | 25,47 | 25,51 | 25,33 | 25,48 | 0,20% | 194.282,00 |
| 24.06.2025 | 25,19 | 25,48 | 25,07 | 25,43 | 2,09% | 221.435,00 |
| 23.06.2025 | 24,94 | 24,99 | 24,73 | 24,91 | 0,40% | 121.936,00 |
| 20.06.2025 | 24,92 | 24,98 | 24,57 | 24,81 | 0,28% | 170.987,00 |
| 18.06.2025 | 24,82 | 25,14 | 24,74 | 24,74 | -0,52% | 82.688,00 |
| 17.06.2025 | 25,06 | 25,27 | 24,81 | 24,87 | -0,88% | 86.338,00 |
| 16.06.2025 | 25,12 | 25,29 | 24,98 | 25,09 | 0,52% | 69.834,00 |
| 13.06.2025 | 24,98 | 25,19 | 24,90 | 24,96 | -1,11% | 54.697,00 |
| 12.06.2025 | 25,31 | 25,39 | 25,24 | 25,24 | -0,12% | 92.311,00 |
| 11.06.2025 | 25,23 | 25,41 | 25,22 | 25,27 | 0,08% | 103.366,00 |
| 10.06.2025 | 25,17 | 25,30 | 25,09 | 25,25 | 0,72% | 105.134,00 |
| 09.06.2025 | 25,12 | 25,25 | 25,03 | 25,07 | -0,16% | 160.252,00 |
| 06.06.2025 | 25,04 | 25,18 | 25,01 | 25,11 | 1,09% | 94.543,00 |
| 05.06.2025 | 25,07 | 25,15 | 24,81 | 24,84 | -0,72% | 167.333,00 |
| 04.06.2025 | 24,90 | 25,10 | 24,83 | 25,02 | 0,48% | 114.721,00 |
| 03.06.2025 | 24,84 | 25,06 | 24,80 | 24,90 | 0,16% | 129.384,00 |
| 02.06.2025 | 24,80 | 24,96 | 24,64 | 24,86 | 0,08% | 84.317,00 |
| 30.05.2025 | 24,72 | 24,95 | 24,66 | 24,84 | 0,12% | 73.187,00 |
| 29.05.2025 | 24,71 | 24,81 | 24,58 | 24,81 | 0,85% | 99.655,00 |
| 28.05.2025 | 24,95 | 24,95 | 24,60 | 24,60 | -0,73% | 133.421,00 |
| 27.05.2025 | 24,73 | 24,85 | 24,67 | 24,78 | 1,72% | 111.525,00 |
| 23.05.2025 | 24,12 | 24,64 | 24,12 | 24,36 | -0,37% | 129.954,00 |
| 22.05.2025 | 24,65 | 24,69 | 24,36 | 24,45 | -0,53% | 162.308,00 |
| 21.05.2025 | 25,10 | 25,10 | 24,51 | 24,58 | -2,07% | 224.651,00 |