26,390$
0,50%
Echtzeit-Aktienkurs Gabelli Dividend
Bid:
Ask:
Aktienkurse zur Gabelli Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,15 | 29,42 | 29,15 | 29,24 | -0,20% | 130.294,00 |
| 28.05.2026 | 29,30 | 29,48 | 29,16 | 29,30 | -0,14% | 77.255,00 |
| 27.05.2026 | 29,37 | 29,54 | 29,20 | 29,34 | 0,20% | 77.260,00 |
| 26.05.2026 | 29,38 | 29,44 | 29,10 | 29,28 | 0,69% | 277.922,00 |
| 22.05.2026 | 29,09 | 29,25 | 28,98 | 29,08 | 0,17% | 99.487,00 |
| 21.05.2026 | 29,05 | 29,10 | 28,91 | 29,03 | 0,03% | 134.680,00 |
| 20.05.2026 | 28,78 | 29,10 | 28,75 | 29,02 | 0,80% | 113.406,00 |
| 19.05.2026 | 28,78 | 28,98 | 28,76 | 28,79 | -0,07% | 278.161,00 |
| 18.05.2026 | 28,78 | 29,00 | 28,51 | 28,81 | 0,38% | 214.099,00 |
| 15.05.2026 | 28,96 | 29,41 | 28,68 | 28,70 | -1,44% | 139.219,00 |
| 14.05.2026 | 29,01 | 29,24 | 29,01 | 29,12 | -0,27% | 93.917,00 |
| 13.05.2026 | 29,14 | 29,36 | 28,92 | 29,20 | 0,21% | 77.727,00 |
| 12.05.2026 | 29,19 | 29,28 | 28,98 | 29,14 | -0,21% | 83.571,00 |
| 11.05.2026 | 29,00 | 29,35 | 29,00 | 29,20 | 0,38% | 120.298,00 |
| 08.05.2026 | 29,16 | 29,35 | 29,03 | 29,09 | -0,07% | 135.058,00 |
| 07.05.2026 | 29,23 | 29,34 | 29,07 | 29,11 | -0,55% | 77.520,00 |
| 06.05.2026 | 29,06 | 29,38 | 29,06 | 29,27 | 0,79% | 117.011,00 |
| 05.05.2026 | 29,16 | 29,26 | 29,00 | 29,04 | -0,34% | 141.726,00 |
| 04.05.2026 | 29,38 | 29,54 | 28,92 | 29,14 | -0,92% | 98.841,00 |
| 01.05.2026 | 29,45 | 29,58 | 29,36 | 29,41 | 0,34% | 77.335,00 |
| 30.04.2026 | 29,20 | 29,43 | 29,00 | 29,31 | 1,10% | 123.629,00 |
| 29.04.2026 | 29,08 | 29,23 | 28,98 | 28,99 | -0,48% | 143.092,00 |
| 28.04.2026 | 29,24 | 29,40 | 29,10 | 29,13 | -0,41% | 78.295,00 |
| 27.04.2026 | 29,43 | 29,48 | 29,19 | 29,25 | -0,14% | 72.402,00 |
| 24.04.2026 | 29,39 | 29,51 | 29,23 | 29,29 | 0,17% | 100.216,00 |
| 23.04.2026 | 29,37 | 29,50 | 29,10 | 29,24 | -0,51% | 141.284,00 |
| 22.04.2026 | 29,35 | 29,40 | 29,25 | 29,39 | 0,55% | 90.957,00 |
| 21.04.2026 | 29,36 | 29,39 | 29,02 | 29,23 | 0,07% | 70.107,00 |
| 20.04.2026 | 29,22 | 29,38 | 29,10 | 29,21 | -0,17% | 149.253,00 |
| 17.04.2026 | 28,93 | 29,27 | 28,75 | 29,26 | 1,42% | 228.024,00 |
| 16.04.2026 | 28,74 | 28,96 | 28,74 | 28,85 | -0,38% | 76.730,00 |
| 15.04.2026 | 28,77 | 29,05 | 28,63 | 28,96 | 0,31% | 82.898,00 |
| 14.04.2026 | 28,59 | 29,00 | 28,59 | 28,87 | 0,87% | 109.799,00 |
| 13.04.2026 | 28,55 | 28,70 | 28,40 | 28,62 | 0,10% | 61.230,00 |
| 10.04.2026 | 28,52 | 28,69 | 28,52 | 28,59 | 0,25% | 81.772,00 |
| 09.04.2026 | 28,15 | 28,68 | 28,15 | 28,52 | 1,17% | 81.787,00 |
| 08.04.2026 | 28,04 | 28,37 | 27,94 | 28,19 | 2,66% | 75.296,00 |
| 07.04.2026 | 27,36 | 27,61 | 27,22 | 27,46 | -0,04% | 97.968,00 |
| 06.04.2026 | 27,34 | 27,84 | 27,22 | 27,47 | 0,37% | 98.455,00 |
| 02.04.2026 | 27,25 | 27,57 | 27,15 | 27,37 | -0,11% | 52.084,00 |
| 01.04.2026 | 27,17 | 27,73 | 27,01 | 27,40 | 1,75% | 124.478,00 |
| 31.03.2026 | 26,36 | 27,00 | 26,36 | 26,93 | 2,75% | 89.847,00 |
| 30.03.2026 | 26,30 | 26,65 | 26,14 | 26,21 | 0,08% | 55.452,00 |
| 27.03.2026 | 26,30 | 26,52 | 26,19 | 26,19 | -1,24% | 91.627,00 |
| 26.03.2026 | 26,98 | 27,13 | 26,52 | 26,52 | -2,25% | 106.594,00 |
| 25.03.2026 | 27,23 | 27,35 | 27,00 | 27,13 | 0,93% | 105.012,00 |
| 24.03.2026 | 26,74 | 26,97 | 26,30 | 26,88 | 0,45% | 172.718,00 |
| 23.03.2026 | 26,85 | 27,00 | 26,61 | 26,76 | 1,59% | 161.449,00 |
| 20.03.2026 | 26,89 | 27,00 | 26,23 | 26,34 | -2,05% | 112.969,00 |
| 19.03.2026 | 26,97 | 26,99 | 26,31 | 26,89 | -0,85% | 108.860,00 |
| 18.03.2026 | 27,57 | 27,57 | 27,05 | 27,12 | -1,45% | 86.375,00 |
| 17.03.2026 | 27,53 | 27,65 | 27,37 | 27,52 | 0,04% | 74.892,00 |
| 16.03.2026 | 27,37 | 27,68 | 27,37 | 27,51 | 0,84% | 85.544,00 |
| 13.03.2026 | 27,35 | 27,63 | 27,28 | 27,28 | -0,15% | 156.062,00 |
| 12.03.2026 | 27,50 | 27,75 | 27,30 | 27,32 | -1,44% | 86.341,00 |
| 11.03.2026 | 27,69 | 27,80 | 27,48 | 27,72 | -0,25% | 118.954,00 |
| 10.03.2026 | 27,73 | 28,07 | 27,61 | 27,79 | 0,58% | 1,00 |
| 09.03.2026 | 27,65 | 27,74 | 27,20 | 27,63 | -0,61% | 1,00 |
| 06.03.2026 | 27,91 | 28,21 | 27,70 | 27,80 | -1,38% | 1,00 |
| 05.03.2026 | 28,56 | 28,66 | 28,09 | 28,19 | -1,50% | 1,00 |
| 04.03.2026 | 28,67 | 28,80 | 28,59 | 28,62 | -0,10% | 1,00 |
| 03.03.2026 | 28,55 | 28,89 | 28,18 | 28,65 | -1,27% | 1,00 |
| 02.03.2026 | 28,73 | 29,10 | 28,58 | 29,02 | 0,52% | 1,00 |
| 27.02.2026 | 28,94 | 29,00 | 28,74 | 28,87 | -0,69% | 1,00 |
| 26.02.2026 | 29,20 | 29,20 | 28,89 | 29,07 | -0,27% | 1,00 |
| 25.02.2026 | 29,23 | 29,24 | 29,02 | 29,15 | 0,21% | 1,00 |
| 24.02.2026 | 29,06 | 29,24 | 28,97 | 29,09 | 0,34% | 1,00 |
| 23.02.2026 | 29,20 | 29,25 | 28,92 | 28,99 | -0,62% | 1,00 |
| 20.02.2026 | 29,12 | 29,25 | 29,01 | 29,17 | 0,24% | 114.467,00 |
| 19.02.2026 | 29,17 | 29,23 | 28,77 | 29,10 | -0,24% | 114.623,00 |
| 18.02.2026 | 29,15 | 29,25 | 29,08 | 29,17 | -0,03% | 147.924,00 |
| 17.02.2026 | 29,17 | 29,31 | 28,90 | 29,18 | 0,34% | 118.994,00 |
| 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 | 28,32 | 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 |