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