26,390$
0,50%
Echtzeit-Aktienkurs Gabelli Dividend
Bid:
Ask:
Aktienkurse zur Gabelli Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 28,98 | 29,19 | 28,90 | 29,08 | 0,10% | 79.045,00 |
| 12.02.2026 | 29,20 | 29,37 | 28,93 | 29,05 | -0,55% | 166.153,00 |
| 11.02.2026 | 29,30 | 29,46 | 28,99 | 29,21 | -0,07% | 156.233,00 |
| 10.02.2026 | 29,18 | 29,39 | 29,16 | 29,23 | 0,07% | 132.285,00 |
| 09.02.2026 | 29,02 | 29,45 | 28,96 | 29,21 | 0,72% | 244.085,00 |
| 06.02.2026 | 28,68 | 29,05 | 28,68 | 29,00 | 1,22% | 125.481,00 |
| 05.02.2026 | 28,60 | 28,77 | 28,55 | 28,65 | -0,52% | 150.258,00 |
| 04.02.2026 | 28,58 | 28,84 | 28,58 | 28,80 | 0,56% | 114.258,00 |
| 03.02.2026 | 28,48 | 28,81 | 28,48 | 28,64 | 0,35% | 121.512,00 |
| 02.02.2026 | 28,24 | 28,67 | 28,24 | 28,54 | 0,49% | 107.502,00 |
| 30.01.2026 | 28,46 | 28,64 | 28,18 | 28,40 | -0,28% | 138.291,00 |
| 29.01.2026 | 28,74 | 28,78 | 28,37 | 28,48 | -0,59% | 174.738,00 |
| 28.01.2026 | 28,85 | 29,00 | 28,60 | 28,65 | -0,28% | 122.564,00 |
| 27.01.2026 | 28,78 | 28,80 | 28,60 | 28,73 | 0,24% | 89.227,00 |
| 26.01.2026 | 28,60 | 28,74 | 28,47 | 28,66 | 0,60% | 120.620,00 |
| 23.01.2026 | 28,54 | 28,60 | 28,43 | 28,49 | -0,28% | 109.640,00 |
| 22.01.2026 | 28,50 | 28,57 | 28,44 | 28,57 | 0,85% | 135.149,00 |
| 21.01.2026 | 28,06 | 28,33 | 28,06 | 28,33 | 1,25% | 166.757,00 |
| 20.01.2026 | 28,12 | 28,33 | 27,97 | 27,98 | -1,37% | 184.911,00 |
| 16.01.2026 | 28,34 | 28,50 | 28,28 | 28,37 | 0,21% | 122.607,00 |
| 15.01.2026 | 28,25 | 28,45 | 28,25 | 28,31 | -0,28% | 133.119,00 |
| 14.01.2026 | 28,44 | 28,50 | 28,39 | 28,39 | -0,53% | 211.531,00 |
| 13.01.2026 | 28,66 | 28,70 | 28,50 | 28,54 | -0,21% | 251.598,00 |
| 12.01.2026 | 28,43 | 28,60 | 28,43 | 28,60 | 0,42% | 258.166,00 |
| 09.01.2026 | 28,27 | 28,54 | 28,19 | 28,48 | 0,99% | 122.139,00 |
| 08.01.2026 | 28,07 | 28,22 | 28,07 | 28,20 | 0,25% | 100.227,00 |
| 07.01.2026 | 28,27 | 28,30 | 28,10 | 28,13 | -0,25% | 86.856,00 |
| 06.01.2026 | 28,03 | 28,27 | 28,00 | 28,20 | 0,71% | 95.465,00 |
| 05.01.2026 | 27,86 | 28,06 | 27,86 | 28,00 | 0,79% | 158.082,00 |
| 02.01.2026 | 27,83 | 27,88 | 27,60 | 27,78 | 0,04% | 141.711,00 |
| 31.12.2025 | 27,80 | 27,86 | 27,75 | 27,77 | -0,25% | 131.410,00 |
| 30.12.2025 | 27,85 | 27,87 | 27,80 | 27,84 | -0,07% | 116.186,00 |
| 29.12.2025 | 27,82 | 27,89 | 27,78 | 27,86 | 0,18% | 139.415,00 |
| 26.12.2025 | 27,75 | 27,93 | 27,70 | 27,81 | 0,43% | 107.395,00 |
| 24.12.2025 | 27,62 | 27,75 | 27,62 | 27,69 | 0,22% | 55.147,00 |
| 23.12.2025 | 27,59 | 27,69 | 27,57 | 27,63 | 0,22% | 104.035,00 |
| 22.12.2025 | 27,61 | 27,72 | 27,42 | 27,57 | -0,11% | 117.854,00 |
| 19.12.2025 | 27,40 | 27,64 | 27,37 | 27,60 | 1,10% | 199.269,00 |
| 18.12.2025 | 27,30 | 27,40 | 27,17 | 27,30 | 0,89% | 138.329,00 |
| 17.12.2025 | 27,25 | 27,42 | 27,06 | 27,06 | -0,77% | 61.879,00 |
| 16.12.2025 | 27,22 | 27,37 | 27,12 | 27,27 | 0,07% | 84.059,00 |
| 15.12.2025 | 27,30 | 27,34 | 27,20 | 27,25 | 0,48% | 82.575,00 |
| 12.12.2025 | 27,26 | 27,36 | 27,08 | 27,12 | -0,99% | 74.279,00 |
| 11.12.2025 | 27,17 | 27,47 | 27,14 | 27,39 | 0,70% | 120.293,00 |
| 10.12.2025 | 26,92 | 27,33 | 26,90 | 27,20 | 0,37% | 227.517,00 |
| 09.12.2025 | 27,13 | 27,33 | 27,10 | 27,10 | -0,33% | 171.609,00 |
| 08.12.2025 | 27,46 | 27,49 | 27,02 | 27,19 | -0,59% | 88.541,00 |
| 05.12.2025 | 27,21 | 27,45 | 27,21 | 27,35 | 0,33% | 83.718,00 |
| 04.12.2025 | 27,39 | 27,45 | 27,20 | 27,26 | -0,04% | 62.877,00 |
| 03.12.2025 | 27,09 | 27,27 | 27,05 | 27,27 | 0,66% | 47.514,00 |
| 02.12.2025 | 27,25 | 27,28 | 27,05 | 27,09 | -0,44% | 84.917,00 |
| 01.12.2025 | 27,33 | 27,35 | 27,16 | 27,21 | -0,69% | 86.302,00 |
| 28.11.2025 | 26,96 | 27,49 | 26,96 | 27,40 | 0,96% | 37.989,00 |
| 26.11.2025 | 27,12 | 27,30 | 26,99 | 27,14 | 0,44% | 92.191,00 |
| 25.11.2025 | 26,84 | 27,04 | 26,75 | 27,02 | 1,05% | 106.626,00 |
| 24.11.2025 | 26,58 | 26,82 | 26,50 | 26,74 | 1,29% | 103.996,00 |
| 21.11.2025 | 26,23 | 26,73 | 26,18 | 26,40 | 0,84% | 166.375,00 |
| 20.11.2025 | 26,65 | 27,10 | 26,18 | 26,18 | -1,21% | 131.739,00 |
| 19.11.2025 | 26,35 | 26,50 | 26,31 | 26,50 | 0,68% | 143.288,00 |
| 18.11.2025 | 26,44 | 26,60 | 26,31 | 26,32 | -1,16% | 138.772,00 |
| 17.11.2025 | 27,06 | 27,06 | 26,56 | 26,63 | -1,59% | 79.135,00 |
| 14.11.2025 | 26,96 | 27,18 | 26,91 | 27,06 | -0,07% | 84.157,00 |
| 13.11.2025 | 27,19 | 27,40 | 27,08 | 27,08 | -0,91% | 120.369,00 |
| 12.11.2025 | 27,23 | 27,52 | 27,21 | 27,33 | 0,40% | 80.273,00 |
| 11.11.2025 | 27,02 | 27,33 | 27,00 | 27,22 | 0,70% | 72.758,00 |
| 10.11.2025 | 26,85 | 27,08 | 26,84 | 27,03 | 1,35% | 78.055,00 |
| 07.11.2025 | 26,76 | 26,88 | 26,51 | 26,67 | -0,67% | 149.727,00 |
| 06.11.2025 | 26,91 | 27,00 | 26,74 | 26,85 | -0,04% | 268.490,00 |
| 05.11.2025 | 26,76 | 26,87 | 26,61 | 26,86 | 0,75% | 65.623,00 |
| 04.11.2025 | 26,90 | 26,90 | 26,61 | 26,66 | -1,30% | 162.505,00 |
| 03.11.2025 | 27,10 | 27,12 | 26,90 | 27,01 | -0,37% | 58.912,00 |
| 31.10.2025 | 27,10 | 27,16 | 27,01 | 27,11 | 0,37% | 69.587,00 |
| 30.10.2025 | 26,90 | 27,16 | 26,90 | 27,01 | -0,30% | 110.206,00 |
| 29.10.2025 | 27,30 | 27,42 | 27,03 | 27,09 | -0,73% | 85.842,00 |
| 28.10.2025 | 27,42 | 27,54 | 27,15 | 27,29 | -0,55% | 126.987,00 |
| 27.10.2025 | 27,41 | 27,58 | 27,25 | 27,44 | 0,70% | 112.935,00 |
| 24.10.2025 | 27,26 | 27,44 | 27,25 | 27,25 | 0,44% | 103.135,00 |
| 23.10.2025 | 26,93 | 27,16 | 26,76 | 27,13 | 1,16% | 97.458,00 |
| 22.10.2025 | 27,04 | 27,16 | 26,82 | 26,82 | -0,59% | 78.133,00 |
| 21.10.2025 | 26,96 | 27,11 | 26,71 | 26,98 | 0,33% | 72.628,00 |
| 20.10.2025 | 26,75 | 27,00 | 26,72 | 26,89 | 0,79% | 65.734,00 |
| 17.10.2025 | 26,68 | 26,92 | 26,66 | 26,68 | -0,52% | 80.666,00 |
| 16.10.2025 | 27,15 | 27,27 | 26,79 | 26,82 | -0,92% | 64.143,00 |
| 15.10.2025 | 27,12 | 27,27 | 26,90 | 27,07 | 0,78% | 62.789,00 |
| 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 |