20,400€
-1,45%
Echtzeit-Aktienkurs Gabriel Holding A/S
Bid:
Ask:
Aktienkurse zur Gabriel Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,50 | 20,50 | 20,30 | 20,40 | -1,45% | - |
| 27.02.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | - |
| 26.02.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | - |
| 25.02.2025 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 24.02.2025 | 20,50 | 20,50 | 20,30 | 20,50 | 1,23% | - |
| 21.02.2025 | 20,05 | 20,50 | 19,95 | 20,25 | 1,25% | - |
| 20.02.2025 | 19,75 | 20,30 | 19,75 | 20,00 | -1,72% | - |
| 19.02.2025 | 20,30 | 20,50 | 20,05 | 20,35 | -1,21% | - |
| 18.02.2025 | 20,90 | 21,00 | 20,50 | 20,60 | -2,37% | - |
| 17.02.2025 | 21,70 | 22,00 | 20,40 | 21,10 | -0,47% | - |
| 14.02.2025 | 20,70 | 21,70 | 20,60 | 21,20 | 1,92% | - |
| 13.02.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 12.02.2025 | 20,80 | 21,60 | 20,60 | 20,80 | -0,95% | - |
| 11.02.2025 | 21,30 | 21,30 | 20,50 | 21,00 | -0,94% | - |
| 10.02.2025 | 20,80 | 22,00 | 20,40 | 21,20 | 1,92% | - |
| 07.02.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 06.02.2025 | 20,70 | 20,90 | 20,70 | 20,80 | 0,48% | - |
| 05.02.2025 | 20,70 | 20,80 | 20,60 | 20,70 | 0,49% | - |
| 04.02.2025 | 20,70 | 20,80 | 20,50 | 20,60 | -0,48% | - |
| 03.02.2025 | 22,30 | 22,30 | 20,20 | 20,70 | -8,41% | - |
| 31.01.2025 | 22,70 | 22,70 | 22,50 | 22,60 | 0,00% | - |
| 30.01.2025 | 22,40 | 22,90 | 22,40 | 22,60 | 0,44% | - |
| 29.01.2025 | 22,20 | 22,90 | 22,00 | 22,50 | 1,35% | - |
| 28.01.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 27.01.2025 | 22,50 | 22,50 | 21,80 | 22,00 | -1,79% | - |
| 24.01.2025 | 21,60 | 22,50 | 21,60 | 22,40 | 3,23% | - |
| 23.01.2025 | 22,10 | 22,10 | 21,60 | 21,70 | -1,81% | - |
| 22.01.2025 | 21,80 | 22,50 | 21,80 | 22,10 | -1,78% | - |
| 21.01.2025 | 22,90 | 22,90 | 22,10 | 22,50 | -2,60% | - |
| 20.01.2025 | 23,50 | 23,50 | 22,90 | 23,10 | -1,70% | - |
| 17.01.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -1,67% | - |
| 16.01.2025 | 24,90 | 24,90 | 23,30 | 23,90 | -3,63% | - |
| 15.01.2025 | 24,90 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 14.01.2025 | 24,00 | 25,30 | 24,00 | 24,80 | 3,33% | - |
| 13.01.2025 | 23,70 | 24,60 | 23,70 | 24,00 | 0,42% | - |
| 10.01.2025 | 23,80 | 24,00 | 23,50 | 23,90 | 0,42% | - |
| 09.01.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -2,86% | - |
| 08.01.2025 | 24,90 | 25,50 | 24,10 | 24,50 | -2,00% | - |
| 07.01.2025 | 25,60 | 25,60 | 24,30 | 25,00 | -2,72% | - |
| 06.01.2025 | 25,40 | 26,10 | 24,90 | 25,70 | 4,90% | - |
| 03.01.2025 | 24,20 | 25,30 | 24,20 | 24,50 | 0,41% | - |
| 02.01.2025 | 24,30 | 24,50 | 23,70 | 24,40 | -0,41% | - |
| 30.12.2024 | 24,50 | 24,70 | 24,20 | 24,50 | 0,00% | - |
| 27.12.2024 | 24,70 | 24,70 | 24,40 | 24,50 | -2,00% | - |
| 23.12.2024 | 24,20 | 25,80 | 24,20 | 25,00 | 0,00% | - |
| 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% | - |