Echtzeit-Aktienkurs Gabelli Dividend
Bid:
Ask:
Aktienkurse zur Gabelli Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2020 | 25,27 | 25,33 | 24,11 | 25,33 | -0,14% | - |
| 22.09.2020 | 26,63 | 26,63 | 25,36 | 25,36 | 0,00% | - |
| 21.09.2020 | 25,38 | 25,38 | 25,31 | 25,36 | -0,02% | - |
| 18.09.2020 | 24,11 | 25,95 | 24,11 | 25,37 | 0,20% | - |
| 16.09.2020 | 25,37 | 25,37 | 25,32 | 25,32 | -0,53% | - |
| 15.09.2020 | 25,37 | 26,63 | 25,37 | 25,45 | 0,32% | - |
| 11.09.2020 | 25,37 | 25,37 | 25,37 | 25,37 | 0,06% | - |
| 10.09.2020 | 25,36 | 25,36 | 25,32 | 25,36 | 0,00% | - |
| 09.09.2020 | 25,36 | 25,36 | 25,36 | 25,36 | 0,40% | - |
| 08.09.2020 | 24,10 | 25,26 | 24,10 | 25,26 | 2,14% | - |
| 04.09.2020 | 25,36 | 25,36 | 24,73 | 24,73 | 0,00% | - |
| 03.09.2020 | 25,36 | 25,36 | 24,73 | 24,73 | 0,00% | - |
| 02.09.2020 | 25,36 | 25,36 | 24,73 | 24,73 | 0,20% | - |
| 01.09.2020 | 25,36 | 25,36 | 24,68 | 24,68 | -0,20% | - |
| 31.08.2020 | 25,34 | 25,34 | 24,73 | 24,73 | 0,02% | - |
| 28.08.2020 | 25,36 | 25,36 | 24,72 | 24,72 | -2,49% | - |
| 27.08.2020 | 25,35 | 25,35 | 25,35 | 25,35 | 0,02% | - |
| 26.08.2020 | 25,35 | 25,98 | 25,35 | 25,35 | 0,04% | - |
| 25.08.2020 | 0,00 | 25,34 | 0,00 | 25,34 | -0,71% | - |
| 24.08.2020 | 26,30 | 26,69 | 23,28 | 25,52 | -0,80% | - |
| 21.08.2020 | 27,00 | 27,00 | 25,72 | 25,72 | -1,59% | - |
| 20.08.2020 | 24,71 | 26,24 | 24,71 | 26,14 | 2,19% | - |
| 19.08.2020 | 24,81 | 26,75 | 24,81 | 25,58 | -2,22% | - |
| 18.08.2020 | 27,61 | 27,61 | 25,48 | 26,16 | 2,61% | - |
| 17.08.2020 | 27,44 | 27,44 | 25,41 | 25,49 | 0,35% | - |
| 14.08.2020 | 24,56 | 26,04 | 24,56 | 25,40 | -2,18% | - |
| 13.08.2020 | 26,61 | 27,32 | 25,72 | 25,97 | 0,00% | - |
| 12.08.2020 | 27,32 | 27,32 | 25,33 | 25,97 | 0,46% | - |
| 11.08.2020 | 27,16 | 27,16 | 25,23 | 25,85 | 0,00% | - |
| 10.08.2020 | 27,17 | 27,17 | 25,85 | 25,85 | 0,04% | - |
| 06.08.2020 | 0,00 | 27,35 | 0,00 | 25,84 | -0,39% | - |
| 05.08.2020 | 25,93 | 26,57 | 25,34 | 25,94 | -0,17% | - |
| 04.08.2020 | 27,30 | 27,30 | 25,91 | 25,98 | 0,23% | - |
| 03.08.2020 | 25,77 | 26,52 | 25,34 | 25,92 | 2,47% | - |
| 31.07.2020 | 24,58 | 25,94 | 24,58 | 25,30 | -2,90% | - |
| 30.07.2020 | 24,71 | 26,05 | 24,71 | 26,05 | -0,10% | - |
| 29.07.2020 | 26,07 | 26,76 | 26,02 | 26,08 | -2,78% | - |
| 28.07.2020 | 24,71 | 26,82 | 24,71 | 26,82 | 2,60% | - |
| 27.07.2020 | 24,71 | 26,14 | 24,71 | 26,14 | 2,37% | - |
| 24.07.2020 | 24,71 | 26,12 | 24,71 | 25,54 | -4,72% | - |
| 23.07.2020 | 0,00 | 26,80 | 0,00 | 26,80 | 2,60% | - |
| 22.07.2020 | 24,76 | 26,12 | 24,76 | 26,12 | 0,06% | - |
| 21.07.2020 | 26,06 | 26,76 | 25,52 | 26,11 | -2,50% | - |
| 20.07.2020 | 24,71 | 26,78 | 24,71 | 26,78 | 2,18% | - |
| 17.07.2020 | 33,62 | 33,62 | 22,52 | 26,21 | -0,17% | - |
| 16.07.2020 | 18,88 | 29,89 | 18,88 | 26,25 | -0,08% | - |
| 15.07.2020 | 18,91 | 29,93 | 18,91 | 26,27 | 0,21% | - |
| 14.07.2020 | 29,89 | 33,60 | 22,54 | 26,22 | -0,11% | - |
| 13.07.2020 | 33,63 | 33,63 | 22,62 | 26,25 | -0,27% | - |
| 10.07.2020 | 26,36 | 29,87 | 22,61 | 26,32 | 0,55% | - |
| 09.07.2020 | 26,01 | 29,83 | 26,01 | 26,17 | -0,32% | - |
| 08.07.2020 | 18,55 | 29,85 | 18,55 | 26,26 | 17,11% | - |
| 07.07.2020 | 18,57 | 29,72 | 18,57 | 22,42 | -14,10% | - |
| 06.07.2020 | 26,00 | 29,78 | 26,00 | 26,10 | 0,54% | - |
| 02.07.2020 | 33,40 | 33,40 | 22,35 | 25,96 | 0,08% | - |
| 01.07.2020 | 25,88 | 25,94 | 22,32 | 25,94 | 0,12% | - |
| 30.06.2020 | 33,25 | 33,25 | 25,91 | 25,91 | -0,10% | - |
| 29.06.2020 | 25,76 | 29,44 | 22,30 | 25,94 | 0,70% | - |
| 26.06.2020 | 0,00 | 25,76 | 0,00 | 25,76 | -0,08% | - |
| 25.06.2020 | 18,52 | 29,39 | 18,52 | 25,78 | 0,04% | - |
| 24.06.2020 | 18,52 | 25,77 | 18,52 | 25,77 | 0,06% | - |
| 23.06.2020 | 25,84 | 29,39 | 18,52 | 25,75 | -0,23% | - |
| 22.06.2020 | 25,91 | 29,37 | 25,81 | 25,81 | 0,49% | - |
| 19.06.2020 | 25,77 | 29,31 | 22,14 | 25,69 | -0,10% | - |
| 18.06.2020 | 18,58 | 29,44 | 18,58 | 25,71 | -1,96% | - |
| 17.06.2020 | 26,35 | 33,60 | 22,41 | 26,23 | -0,15% | - |
| 16.06.2020 | 26,15 | 29,90 | 22,63 | 26,27 | -0,10% | - |
| 12.06.2020 | 26,30 | 26,38 | 26,15 | 26,29 | 0,59% | - |
| 11.06.2020 | 26,18 | 26,18 | 26,08 | 26,14 | 0,15% | - |
| 10.06.2020 | 26,11 | 26,22 | 22,57 | 26,10 | -0,17% | - |
| 09.06.2020 | 26,09 | 29,80 | 22,46 | 26,14 | -0,36% | - |
| 08.06.2020 | 26,08 | 26,24 | 26,07 | 26,24 | 0,31% | - |
| 05.06.2020 | 18,68 | 29,84 | 18,68 | 26,16 | 2,63% | - |
| 04.06.2020 | 24,64 | 26,12 | 24,64 | 25,49 | -2,43% | - |
| 03.06.2020 | 26,22 | 26,40 | 25,52 | 26,12 | -0,25% | - |
| 02.06.2020 | 27,66 | 27,66 | 25,49 | 26,19 | 0,96% | - |
| 01.06.2020 | 25,93 | 25,96 | 25,30 | 25,94 | 2,19% | - |
| 29.05.2020 | 25,98 | 25,98 | 25,38 | 25,38 | 0,14% | - |
| 28.05.2020 | 24,46 | 25,86 | 24,46 | 25,35 | -2,14% | - |
| 27.05.2020 | 24,43 | 26,39 | 24,43 | 25,90 | 0,48% | - |
| 26.05.2020 | 27,23 | 27,23 | 25,09 | 25,78 | 1,70% | - |
| 22.05.2020 | 23,77 | 25,35 | 23,77 | 25,35 | -1,67% | - |
| 21.05.2020 | 25,90 | 27,18 | 25,11 | 25,78 | -0,17% | - |
| 20.05.2020 | 24,48 | 26,41 | 24,48 | 25,82 | 2,16% | - |
| 19.05.2020 | 25,96 | 26,61 | 24,92 | 25,28 | -3,53% | - |
| 18.05.2020 | 27,59 | 27,59 | 26,20 | 26,20 | -2,18% | - |
| 15.05.2020 | 25,92 | 27,17 | 25,28 | 26,79 | 5,77% | - |
| 14.05.2020 | 27,02 | 27,02 | 24,77 | 25,33 | 0,98% | - |
| 13.05.2020 | 24,33 | 26,24 | 24,33 | 25,08 | 0,16% | - |
| 12.05.2020 | 24,29 | 25,66 | 24,29 | 25,04 | -2,21% | - |
| 11.05.2020 | 18,41 | 25,61 | 18,41 | 25,61 | -0,18% | - |
| 08.05.2020 | 32,96 | 32,96 | 22,12 | 25,65 | 0,12% | - |
| 07.05.2020 | 25,53 | 29,24 | 25,53 | 25,62 | 0,00% | - |
| 06.05.2020 | 24,16 | 25,62 | 24,16 | 25,62 | -0,10% | - |
| 05.05.2020 | 25,73 | 33,02 | 25,65 | 25,65 | 0,20% | - |
| 29.04.2020 | 25,48 | 29,22 | 21,94 | 25,60 | 0,33% | - |
| 28.04.2020 | 25,40 | 29,24 | 25,16 | 25,51 | -12,05% | - |
| 27.04.2020 | 25,49 | 29,01 | 25,41 | 29,01 | 13,54% | - |
| 24.04.2020 | 25,50 | 29,02 | 25,41 | 25,55 | 0,27% | - |
| 23.04.2020 | 25,50 | 28,97 | 21,95 | 25,48 | 0,20% | - |