Echtzeit-Aktienkurs Gabelli Dividend
Bid:
Ask:
Aktienkurse zur Gabelli Dividend Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2019 | 25,00 | 25,00 | 24,99 | 25,00 | 0,08% | 76,00 |
| 20.12.2019 | 25,00 | 25,00 | 24,98 | 24,98 | -0,07% | 5.614,00 |
| 19.12.2019 | 24,98 | 25,02 | 24,98 | 25,00 | -0,01% | 9.478,00 |
| 18.12.2019 | 24,99 | 25,00 | 24,98 | 25,00 | 0,08% | 498,00 |
| 17.12.2019 | 25,20 | 25,20 | 24,98 | 24,98 | -1,46% | 14.785,00 |
| 16.12.2019 | 25,36 | 25,37 | 25,35 | 25,35 | -0,04% | 10.124,00 |
| 13.12.2019 | 25,34 | 25,37 | 25,34 | 25,36 | -0,02% | 1.035,00 |
| 12.12.2019 | 25,34 | 25,37 | 25,34 | 25,37 | -0,05% | 5.375,00 |
| 11.12.2019 | 25,34 | 25,38 | 25,34 | 25,38 | 0,10% | 1.206,00 |
| 09.12.2019 | 25,34 | 25,36 | 25,34 | 25,35 | -0,17% | 1.498,00 |
| 06.12.2019 | 25,32 | 25,39 | 25,32 | 25,39 | -1,11% | 1.871,00 |
| 05.12.2019 | 25,31 | 25,68 | 25,31 | 25,68 | 1,50% | 1.116,00 |
| 04.12.2019 | 25,30 | 25,30 | 25,30 | 25,30 | -0,13% | 102,00 |
| 03.12.2019 | 25,33 | 25,34 | 25,33 | 25,33 | 0,08% | 4.697,00 |
| 02.12.2019 | 25,33 | 25,39 | 25,31 | 25,31 | -0,25% | 21.457,00 |
| 27.11.2019 | 25,38 | 25,38 | 25,38 | 25,38 | 0,30% | 100,00 |
| 26.11.2019 | 25,32 | 25,34 | 25,30 | 25,30 | -0,08% | 15.523,00 |
| 25.11.2019 | 25,32 | 25,32 | 25,30 | 25,32 | 0,02% | 10.277,00 |
| 22.11.2019 | 25,32 | 25,32 | 25,30 | 25,32 | -0,02% | 5.918,00 |
| 21.11.2019 | 25,30 | 25,32 | 25,30 | 25,32 | 0,08% | 2.450,00 |
| 20.11.2019 | 25,32 | 25,34 | 25,30 | 25,30 | 0,00% | 6.262,00 |
| 19.11.2019 | 25,42 | 25,42 | 25,29 | 25,30 | -4,94% | 12.204,00 |
| 15.11.2019 | 26,62 | 26,62 | 26,62 | 26,62 | -0,50% | 651,00 |
| 13.11.2019 | 26,50 | 26,75 | 26,50 | 26,75 | 2,00% | 1.384,00 |
| 12.11.2019 | 26,10 | 26,25 | 26,09 | 26,23 | 0,87% | 857,00 |
| 11.11.2019 | 26,31 | 26,31 | 26,00 | 26,00 | -1,76% | 1.500,00 |
| 08.11.2019 | 26,62 | 26,55 | 26,47 | 26,47 | -0,56% | 652,00 |
| 07.11.2019 | 26,62 | 26,62 | 26,62 | 26,62 | 0,06% | 857,00 |
| 06.11.2019 | 26,50 | 27,85 | 26,26 | 26,60 | 1,33% | 3.122,00 |
| 05.11.2019 | 26,38 | 26,64 | 25,94 | 26,25 | -0,84% | 1.988,00 |
| 04.11.2019 | 26,38 | 26,47 | 26,38 | 26,47 | -0,78% | 201,00 |
| 01.11.2019 | 26,57 | 26,68 | 26,57 | 26,68 | 0,95% | 715,00 |
| 31.10.2019 | 26,43 | 26,43 | 26,43 | 26,43 | 0,48% | 877,00 |
| 30.10.2019 | 26,30 | 26,30 | 26,30 | 26,30 | -0,55% | 100,00 |
| 28.10.2019 | 26,24 | 26,45 | 26,24 | 26,45 | 0,69% | 3.009,00 |
| 25.10.2019 | 26,23 | 26,29 | 26,23 | 26,27 | 0,23% | 1.404,00 |
| 24.10.2019 | 26,31 | 26,31 | 26,20 | 26,21 | 0,25% | 1.415,00 |
| 23.10.2019 | 26,25 | 26,25 | 26,13 | 26,14 | 0,25% | 2.877,00 |
| 22.10.2019 | 25,89 | 26,08 | 25,89 | 26,08 | 0,77% | 1.109,00 |
| 21.10.2019 | 26,08 | 26,13 | 25,88 | 25,88 | -0,50% | 2.156,00 |
| 18.10.2019 | 26,59 | 26,59 | 25,80 | 26,01 | -3,49% | 5.973,00 |
| 17.10.2019 | 26,95 | 26,95 | 26,74 | 26,95 | 1,58% | 1.497,00 |
| 16.10.2019 | 26,94 | 27,00 | 26,53 | 26,53 | -0,73% | 2.588,00 |
| 15.10.2019 | 27,03 | 27,03 | 26,55 | 26,73 | -0,06% | 1.733,00 |
| 14.10.2019 | 26,74 | 26,74 | 26,74 | 26,74 | 1,13% | 174,00 |
| 11.10.2019 | 26,44 | 26,44 | 26,44 | 26,44 | -0,49% | 100,00 |
| 10.10.2019 | 26,63 | 26,63 | 26,57 | 26,57 | -0,75% | 772,00 |
| 09.10.2019 | 26,51 | 26,77 | 26,46 | 26,77 | 0,45% | 2.246,00 |
| 04.10.2019 | 26,54 | 26,65 | 26,54 | 26,65 | 0,06% | 20,00 |
| 03.10.2019 | 26,53 | 26,66 | 26,50 | 26,63 | -1,35% | 1.033,00 |
| 02.10.2019 | 27,01 | 27,01 | 26,85 | 27,00 | 0,51% | 1.792,00 |
| 01.10.2019 | 27,55 | 27,55 | 26,86 | 26,86 | -1,58% | 849,00 |
| 30.09.2019 | 27,33 | 27,33 | 26,99 | 27,29 | 2,04% | 1.426,00 |
| 27.09.2019 | 27,05 | 27,05 | 26,74 | 26,74 | 0,32% | 793,00 |
| 26.09.2019 | 26,99 | 26,99 | 26,66 | 26,66 | -0,97% | 498,00 |
| 25.09.2019 | 26,72 | 26,92 | 26,72 | 26,92 | 0,94% | 1.420,00 |
| 24.09.2019 | 26,99 | 26,99 | 26,67 | 26,67 | -0,59% | 831,00 |
| 19.09.2019 | 26,93 | 26,93 | 26,83 | 26,83 | -0,19% | 760,00 |
| 18.09.2019 | 26,75 | 29,80 | 26,51 | 26,88 | 1,55% | 13.615,00 |
| 17.09.2019 | 26,47 | 26,47 | 26,47 | 26,47 | -0,11% | 378,00 |
| 16.09.2019 | 26,69 | 26,69 | 26,50 | 26,50 | -1,35% | 255,00 |
| 13.09.2019 | 26,86 | 26,86 | 26,86 | 26,86 | -0,51% | 207,00 |
| 12.09.2019 | 27,27 | 27,27 | 26,73 | 27,00 | -1,78% | 5.723,00 |
| 11.09.2019 | 26,76 | 28,04 | 26,76 | 27,49 | 2,02% | 2.630,00 |
| 10.09.2019 | 26,95 | 26,95 | 26,95 | 26,95 | 0,96% | 266,00 |
| 09.09.2019 | 26,98 | 26,98 | 26,69 | 26,69 | -0,15% | 1.569,00 |
| 06.09.2019 | 26,73 | 26,73 | 26,73 | 26,73 | -0,01% | 350,00 |
| 05.09.2019 | 26,67 | 27,69 | 26,67 | 26,73 | 0,69% | 8.560,00 |
| 04.09.2019 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | 111,00 |
| 03.09.2019 | 26,50 | 26,55 | 26,50 | 26,55 | 0,91% | 3.090,00 |
| 30.08.2019 | 26,43 | 26,43 | 26,31 | 26,31 | 0,08% | 775,00 |
| 29.08.2019 | 26,31 | 26,31 | 26,28 | 26,29 | -0,53% | 860,00 |
| 28.08.2019 | 26,37 | 26,53 | 26,36 | 26,43 | -0,37% | 1.766,00 |
| 27.08.2019 | 26,45 | 26,53 | 26,45 | 26,53 | 0,54% | 1.560,00 |
| 26.08.2019 | 26,39 | 26,39 | 26,39 | 26,39 | 0,06% | 229,00 |
| 23.08.2019 | 26,31 | 26,37 | 26,31 | 26,37 | -0,60% | 827,00 |
| 22.08.2019 | 26,42 | 26,53 | 26,42 | 26,53 | 0,74% | 237,00 |
| 21.08.2019 | 26,57 | 26,57 | 26,34 | 26,34 | -0,35% | 1.975,00 |
| 20.08.2019 | 26,43 | 26,43 | 26,43 | 26,43 | 0,68% | 250,00 |
| 19.08.2019 | 26,25 | 26,29 | 26,25 | 26,25 | -0,36% | 765,00 |
| 16.08.2019 | 26,36 | 26,36 | 26,34 | 26,34 | 0,31% | 470,00 |
| 15.08.2019 | 26,40 | 26,40 | 26,26 | 26,26 | 0,16% | 522,00 |
| 14.08.2019 | 26,28 | 26,54 | 26,22 | 26,22 | -0,87% | 954,00 |
| 13.08.2019 | 26,28 | 26,45 | 26,20 | 26,45 | 0,71% | 3.999,00 |
| 12.08.2019 | 26,26 | 26,26 | 26,26 | 26,26 | 0,36% | 411,00 |
| 09.08.2019 | 26,17 | 26,17 | 26,17 | 26,17 | -1,06% | 199,00 |
| 08.08.2019 | 26,43 | 26,45 | 26,43 | 26,45 | 0,77% | 1.300,00 |
| 07.08.2019 | 26,30 | 26,30 | 26,25 | 26,25 | -0,39% | 719,00 |
| 06.08.2019 | 26,35 | 26,35 | 26,35 | 26,35 | 0,22% | 418,00 |
| 02.08.2019 | 26,34 | 26,34 | 26,29 | 26,29 | -0,22% | 50,00 |
| 01.08.2019 | 26,36 | 26,36 | 26,35 | 26,35 | 0,19% | 860,00 |
| 31.07.2019 | 26,30 | 26,30 | 26,30 | 26,30 | 0,53% | 100,00 |
| 30.07.2019 | 26,43 | 26,43 | 26,14 | 26,16 | -0,91% | 1.632,00 |
| 29.07.2019 | 26,40 | 26,40 | 26,40 | 26,40 | 0,20% | 190,00 |
| 26.07.2019 | 26,43 | 26,43 | 26,35 | 26,35 | -0,02% | 2.892,00 |
| 25.07.2019 | 26,20 | 26,45 | 26,20 | 26,36 | 0,55% | 3.291,00 |
| 24.07.2019 | 26,20 | 26,23 | 26,20 | 26,21 | -0,38% | 771,00 |
| 23.07.2019 | 26,30 | 26,31 | 26,30 | 26,31 | -0,53% | 2.532,00 |
| 22.07.2019 | 26,45 | 26,45 | 26,45 | 26,45 | 0,37% | 1.100,00 |
| 19.07.2019 | 26,26 | 26,36 | 26,26 | 26,35 | 0,27% | 2.641,00 |