24,200€
-3,97%
Echtzeit-Aktienkurs Gabriel Holding A/S
Bid:
Ask:
Aktienkurse zur Gabriel Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 19.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 18.12.2024 | 25,90 | 25,90 | 25,50 | 25,60 | 1,59% | - |
| 17.12.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 16.12.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 13.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 12.12.2024 | 25,80 | 25,80 | 25,20 | 25,20 | 0,00% | - |
| 11.12.2024 | 26,00 | 26,00 | 25,20 | 25,20 | -2,33% | - |
| 10.12.2024 | 26,40 | 26,40 | 25,80 | 25,80 | -0,77% | - |
| 09.12.2024 | 26,40 | 26,80 | 26,00 | 26,00 | -2,26% | - |
| 06.12.2024 | 26,40 | 26,80 | 26,40 | 26,60 | 0,76% | - |
| 05.12.2024 | 26,80 | 26,80 | 26,40 | 26,40 | 0,00% | - |
| 04.12.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -0,75% | - |
| 03.12.2024 | 26,80 | 26,80 | 26,40 | 26,60 | 0,00% | - |
| 02.12.2024 | 26,40 | 26,80 | 26,40 | 26,60 | 0,00% | - |
| 29.11.2024 | 27,00 | 27,00 | 26,40 | 26,60 | -0,75% | - |
| 28.11.2024 | 26,80 | 27,00 | 26,80 | 26,80 | 0,75% | - |
| 27.11.2024 | 27,60 | 27,60 | 26,60 | 26,60 | 0,00% | - |
| 26.11.2024 | 29,20 | 29,20 | 26,60 | 26,60 | -3,62% | - |
| 25.11.2024 | 27,20 | 27,80 | 27,20 | 27,60 | 1,47% | - |
| 22.11.2024 | 28,00 | 28,00 | 27,20 | 27,20 | -6,85% | - |
| 21.11.2024 | 30,70 | 30,90 | 29,10 | 29,20 | -1,35% | - |
| 20.11.2024 | 32,80 | 32,80 | 29,60 | 29,60 | 2,07% | - |
| 19.11.2024 | 30,40 | 30,40 | 29,00 | 29,00 | -2,03% | - |
| 18.11.2024 | 30,40 | 30,40 | 29,60 | 29,60 | 0,00% | - |
| 15.11.2024 | 30,00 | 30,00 | 28,80 | 29,60 | -0,67% | - |
| 14.11.2024 | 32,00 | 32,00 | 29,20 | 29,80 | -6,88% | - |
| 13.11.2024 | 32,00 | 32,00 | 31,80 | 32,00 | 0,63% | - |
| 12.11.2024 | 32,00 | 32,00 | 31,40 | 31,80 | 1,27% | - |
| 11.11.2024 | 32,00 | 32,00 | 31,40 | 31,40 | -0,63% | - |
| 08.11.2024 | 32,00 | 32,00 | 31,60 | 31,60 | 0,64% | - |
| 07.11.2024 | 32,60 | 32,60 | 31,40 | 31,40 | -1,88% | - |
| 06.11.2024 | 32,60 | 32,60 | 31,80 | 32,00 | -1,23% | - |
| 05.11.2024 | 32,80 | 32,80 | 32,20 | 32,40 | 0,00% | - |
| 04.11.2024 | 33,60 | 33,60 | 32,40 | 32,40 | -2,41% | - |
| 01.11.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -0,60% | - |
| 31.10.2024 | 33,60 | 33,60 | 33,40 | 33,40 | 0,00% | - |
| 30.10.2024 | 33,40 | 33,60 | 33,40 | 33,40 | 0,00% | 10,00 |
| 29.10.2024 | 33,40 | 33,60 | 33,40 | 33,40 | 0,60% | - |
| 28.10.2024 | 33,40 | 33,60 | 33,20 | 33,20 | 0,00% | - |
| 25.10.2024 | 34,20 | 34,20 | 33,20 | 33,20 | -1,78% | - |
| 24.10.2024 | 33,40 | 34,00 | 33,20 | 33,80 | 1,81% | - |
| 23.10.2024 | 33,20 | 33,40 | 33,20 | 33,20 | 0,61% | - |
| 22.10.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | - |
| 21.10.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | - |
| 18.10.2024 | 34,00 | 34,00 | 33,00 | 33,00 | -0,60% | - |
| 17.10.2024 | 34,20 | 34,20 | 33,20 | 33,20 | 0,00% | - |
| 16.10.2024 | 33,00 | 33,40 | 33,00 | 33,20 | -2,64% | - |
| 15.10.2024 | 34,20 | 34,20 | 34,10 | 34,10 | 2,71% | - |
| 14.10.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -2,35% | - |
| 11.10.2024 | 34,40 | 34,40 | 34,00 | 34,00 | 0,00% | - |
| 10.10.2024 | 33,60 | 34,20 | 33,60 | 34,00 | 0,00% | - |
| 09.10.2024 | 34,20 | 34,20 | 34,00 | 34,00 | 0,00% | - |
| 08.10.2024 | 34,40 | 34,40 | 34,00 | 34,00 | 0,59% | - |
| 07.10.2024 | 34,40 | 34,40 | 33,80 | 33,80 | 0,00% | - |
| 04.10.2024 | 33,80 | 34,40 | 33,80 | 33,80 | -1,17% | - |
| 03.10.2024 | 34,80 | 34,80 | 34,20 | 34,20 | 0,00% | - |
| 02.10.2024 | 35,80 | 35,80 | 34,20 | 34,20 | -1,16% | - |
| 01.10.2024 | 35,80 | 35,80 | 34,60 | 34,60 | -0,57% | - |
| 30.09.2024 | 35,40 | 35,40 | 34,80 | 34,80 | -2,79% | - |
| 27.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 26.09.2024 | 35,20 | 35,80 | 35,20 | 35,80 | 0,00% | - |
| 25.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 24.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 23.09.2024 | 35,60 | 36,00 | 35,60 | 35,80 | -0,56% | 41,00 |
| 20.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 19.09.2024 | 35,40 | 36,40 | 35,40 | 36,40 | 1,68% | 522,00 |
| 18.09.2024 | 35,20 | 35,80 | 35,20 | 35,80 | 0,56% | - |
| 17.09.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | - |
| 16.09.2024 | 35,60 | 36,00 | 35,60 | 35,80 | 0,56% | 1.000,00 |
| 13.09.2024 | 35,80 | 35,80 | 35,60 | 35,60 | -0,56% | - |
| 12.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 11.09.2024 | 35,80 | 36,00 | 35,20 | 35,20 | -1,68% | - |
| 10.09.2024 | 37,20 | 37,20 | 35,80 | 35,80 | 0,00% | - |
| 09.09.2024 | 36,00 | 36,40 | 35,80 | 35,80 | 0,00% | - |
| 06.09.2024 | 36,00 | 36,00 | 35,80 | 35,80 | 0,00% | - |
| 05.09.2024 | 37,40 | 37,40 | 35,80 | 35,80 | -1,65% | - |
| 04.09.2024 | 37,40 | 37,40 | 36,00 | 36,40 | -0,55% | - |
| 03.09.2024 | 36,80 | 36,80 | 36,60 | 36,60 | 0,00% | - |
| 02.09.2024 | 37,20 | 37,20 | 36,60 | 36,60 | 0,00% | - |
| 30.08.2024 | 36,00 | 36,60 | 36,00 | 36,60 | 2,23% | - |
| 29.08.2024 | 34,20 | 36,40 | 33,40 | 35,80 | 7,83% | - |
| 28.08.2024 | 33,00 | 33,40 | 33,00 | 33,20 | -0,60% | - |
| 27.08.2024 | 32,80 | 33,60 | 32,80 | 33,40 | 1,83% | - |
| 26.08.2024 | 33,20 | 33,20 | 32,80 | 32,80 | 0,00% | - |
| 23.08.2024 | 33,20 | 33,20 | 32,80 | 32,80 | 0,00% | - |
| 22.08.2024 | 33,20 | 33,20 | 32,80 | 32,80 | -1,20% | - |
| 21.08.2024 | 34,20 | 34,20 | 33,20 | 33,20 | 0,00% | - |
| 20.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 19.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 16.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 15.08.2024 | 33,40 | 33,40 | 33,20 | 33,20 | 0,00% | - |
| 14.08.2024 | 33,40 | 33,40 | 33,00 | 33,20 | 0,61% | - |
| 13.08.2024 | 33,40 | 33,40 | 33,00 | 33,00 | -1,20% | - |
| 12.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 09.08.2024 | 33,20 | 33,40 | 33,00 | 33,40 | 1,21% | - |
| 08.08.2024 | 34,20 | 34,20 | 32,60 | 33,00 | 0,00% | - |
| 07.08.2024 | 34,40 | 34,40 | 33,00 | 33,00 | -0,60% | - |
| 06.08.2024 | 33,20 | 33,20 | 33,00 | 33,20 | 0,00% | - |
| 05.08.2024 | 36,60 | 36,60 | 33,00 | 33,20 | -6,74% | 10,00 |