31,200€
1,30%
Echtzeit-Aktienkurs GABRIEL HOLD. NAM. DK 20
Bid:
Ask:
Aktienkurse zur GABRIEL HOLD. NAM. DK 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 22.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 21.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 20.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 19.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 16.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 15.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 14.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 13.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 12.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 09.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 08.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 07.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 06.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 05.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 02.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 30.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 29.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 23.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 22.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 19.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 18.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 17.12.2025 | 33,80 | 33,80 | 32,60 | 32,60 | -4,12% | 30,00 |
| 16.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 15.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 12.12.2025 | 33,80 | 33,80 | 33,60 | 33,60 | -1,75% | - |
| 11.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 10.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 09.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 08.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 05.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 04.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 03.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 02.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 01.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 28.11.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 5,39% | 30,00 |
| 27.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 26.11.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 0,60% | 142,00 |
| 25.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 24.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 21.11.2025 | 34,30 | 34,30 | 33,40 | 33,40 | -2,62% | - |
| 20.11.2025 | 31,30 | 35,60 | 31,20 | 34,30 | 9,58% | - |
| 19.11.2025 | 29,70 | 31,30 | 29,70 | 31,30 | 5,39% | - |
| 18.11.2025 | 29,70 | 29,70 | 29,60 | 29,70 | -0,67% | - |
| 17.11.2025 | 30,50 | 30,50 | 28,80 | 29,90 | -1,32% | - |
| 14.11.2025 | 30,50 | 30,90 | 30,30 | 30,30 | -0,33% | - |
| 13.11.2025 | 31,20 | 31,20 | 30,30 | 30,40 | -0,98% | - |
| 12.11.2025 | 30,80 | 30,80 | 30,60 | 30,70 | -0,32% | - |
| 11.11.2025 | 31,20 | 31,20 | 30,70 | 30,80 | -1,28% | - |
| 10.11.2025 | 32,00 | 32,00 | 31,20 | 31,20 | -2,50% | - |
| 07.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 06.11.2025 | 33,40 | 33,40 | 32,00 | 32,00 | -5,04% | - |
| 05.11.2025 | 33,70 | 33,70 | 33,20 | 33,70 | 0,90% | - |
| 04.11.2025 | 33,90 | 33,90 | 33,20 | 33,40 | -0,30% | - |
| 03.11.2025 | 32,40 | 34,00 | 32,40 | 33,50 | 4,04% | - |
| 31.10.2025 | 31,90 | 32,40 | 31,90 | 32,20 | 1,90% | - |
| 30.10.2025 | 33,80 | 34,00 | 31,50 | 31,60 | -6,23% | - |
| 29.10.2025 | 32,30 | 34,10 | 31,60 | 33,70 | 5,97% | - |
| 28.10.2025 | 30,50 | 32,00 | 30,10 | 31,80 | 3,58% | - |
| 27.10.2025 | 30,80 | 30,80 | 30,50 | 30,70 | -1,29% | - |
| 24.10.2025 | 31,20 | 31,30 | 30,30 | 31,10 | 0,65% | - |
| 23.10.2025 | 31,10 | 31,30 | 30,80 | 30,90 | 0,00% | - |
| 22.10.2025 | 31,40 | 31,40 | 30,80 | 30,90 | -1,90% | - |
| 21.10.2025 | 31,40 | 31,50 | 31,40 | 31,50 | 0,64% | - |
| 17.10.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | - |
| 16.10.2025 | 31,40 | 31,50 | 31,30 | 31,50 | 0,00% | - |
| 15.10.2025 | 31,40 | 31,60 | 31,40 | 31,50 | 0,00% | - |
| 14.10.2025 | 31,40 | 31,50 | 31,40 | 31,50 | 0,00% | - |
| 13.10.2025 | 31,60 | 31,60 | 31,40 | 31,50 | -0,32% | - |
| 10.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 09.10.2025 | 31,60 | 31,60 | 31,50 | 31,60 | 0,64% | - |
| 08.10.2025 | 31,30 | 31,40 | 31,30 | 31,40 | 0,00% | - |
| 07.10.2025 | 31,30 | 31,40 | 31,30 | 31,40 | 0,00% | - |
| 06.10.2025 | 31,60 | 31,60 | 31,30 | 31,40 | -0,63% | - |
| 03.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 02.10.2025 | 31,30 | 31,60 | 31,20 | 31,60 | 0,96% | - |
| 01.10.2025 | 31,80 | 31,80 | 31,20 | 31,30 | -2,19% | - |
| 30.09.2025 | 31,80 | 32,10 | 31,20 | 32,00 | 3,56% | - |
| 29.09.2025 | 29,70 | 31,00 | 29,70 | 30,90 | 4,75% | - |
| 26.09.2025 | 29,60 | 29,70 | 28,80 | 29,50 | -1,34% | - |
| 25.09.2025 | 30,60 | 30,60 | 29,00 | 29,90 | -2,29% | - |
| 24.09.2025 | 30,60 | 30,70 | 30,50 | 30,60 | 0,00% | - |
| 23.09.2025 | 30,60 | 30,60 | 30,50 | 30,60 | 0,00% | - |
| 22.09.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 2,34% | - |
| 19.09.2025 | 31,00 | 31,00 | 29,70 | 29,90 | -4,17% | - |
| 18.09.2025 | 30,90 | 31,20 | 30,90 | 31,20 | 1,96% | - |
| 17.09.2025 | 31,50 | 31,50 | 30,50 | 30,60 | -3,16% | - |
| 16.09.2025 | 31,70 | 31,70 | 31,50 | 31,60 | 0,00% | - |
| 15.09.2025 | 31,50 | 31,90 | 31,50 | 31,60 | -0,94% | - |
| 12.09.2025 | 31,20 | 32,60 | 31,20 | 31,90 | 2,24% | - |
| 11.09.2025 | 30,90 | 31,20 | 30,90 | 31,20 | 0,32% | - |
| 10.09.2025 | 31,30 | 31,30 | 30,90 | 31,10 | 1,30% | - |
| 09.09.2025 | 30,90 | 31,70 | 30,00 | 30,70 | -0,32% | - |
| 08.09.2025 | 32,00 | 32,00 | 30,70 | 30,80 | -3,45% | - |
| 05.09.2025 | 32,00 | 32,00 | 31,80 | 31,90 | 0,00% | - |
| 04.09.2025 | 31,70 | 32,80 | 31,50 | 31,90 | 0,95% | - |
| 03.09.2025 | 31,90 | 32,10 | 31,40 | 31,60 | -0,94% | - |
| 02.09.2025 | 31,90 | 32,10 | 31,70 | 31,90 | 0,31% | - |
| 01.09.2025 | 31,70 | 32,60 | 29,30 | 31,80 | 0,32% | - |
| 29.08.2025 | 31,50 | 31,70 | 31,30 | 31,70 | 2,59% | - |