26,390$
0,50%
Echtzeit-Aktienkurs Gabelli Dividend
Bid:
Ask:
Aktienkurse zur Gabelli Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 27,28 | 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 |
| 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 |