35,500€
3,80%
Echtzeit-Aktienkurs Gabriel Holding A/S
Bid:
Ask:
Aktienkurse zur Gabriel Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 35,20 | 35,50 | 35,20 | 35,50 | 3,80% | - |
| 24.04.2024 | 35,20 | 35,20 | 34,20 | 34,20 | 0,00% | - |
| 23.04.2024 | 34,20 | 34,20 | 34,00 | 34,20 | -1,16% | - |
| 22.04.2024 | 34,20 | 34,60 | 34,00 | 34,60 | 1,76% | - |
| 19.04.2024 | 35,20 | 35,20 | 34,00 | 34,00 | -0,58% | - |
| 18.04.2024 | 35,00 | 35,00 | 34,00 | 34,20 | 0,00% | - |
| 17.04.2024 | 34,40 | 34,40 | 34,00 | 34,20 | 0,00% | - |
| 16.04.2024 | 35,80 | 35,80 | 34,20 | 34,20 | -1,72% | - |
| 15.04.2024 | 33,20 | 36,20 | 33,20 | 34,80 | 5,45% | - |
| 12.04.2024 | 34,00 | 34,00 | 33,00 | 33,00 | -1,20% | - |
| 11.04.2024 | 34,20 | 34,20 | 33,40 | 33,40 | -1,18% | - |
| 10.04.2024 | 33,40 | 33,80 | 33,20 | 33,80 | 1,81% | - |
| 09.04.2024 | 33,40 | 33,40 | 33,00 | 33,20 | 3,11% | - |
| 08.04.2024 | 32,60 | 32,60 | 32,20 | 32,20 | 0,00% | - |
| 05.04.2024 | 33,20 | 33,20 | 32,20 | 32,20 | -1,23% | - |
| 04.04.2024 | 34,00 | 34,00 | 32,60 | 32,60 | 0,00% | - |
| 03.04.2024 | 33,60 | 33,60 | 32,60 | 32,60 | -1,21% | - |
| 02.04.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -1,79% | - |
| 28.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 27.03.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | - |
| 26.03.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,00% | - |
| 25.03.2024 | 33,60 | 33,60 | 32,60 | 33,00 | 1,85% | - |
| 22.03.2024 | 33,20 | 34,40 | 32,40 | 32,40 | -1,82% | 70,00 |
| 21.03.2024 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | - |
| 20.03.2024 | 33,40 | 33,40 | 32,20 | 33,00 | -2,37% | - |
| 19.03.2024 | 32,80 | 33,80 | 31,80 | 33,80 | 3,68% | 126,00 |
| 18.03.2024 | 33,60 | 33,60 | 32,60 | 32,60 | -1,81% | - |
| 15.03.2024 | 33,40 | 33,40 | 33,20 | 33,20 | 0,00% | - |
| 14.03.2024 | 33,60 | 33,60 | 33,20 | 33,20 | 0,00% | - |
| 13.03.2024 | 34,00 | 34,00 | 33,20 | 33,20 | -4,60% | - |
| 12.03.2024 | 34,00 | 34,80 | 33,80 | 34,80 | 2,96% | 61,00 |
| 11.03.2024 | 34,60 | 35,00 | 33,80 | 33,80 | -3,43% | 200,00 |
| 08.03.2024 | 34,00 | 35,00 | 34,00 | 35,00 | 2,94% | 250,00 |
| 07.03.2024 | 33,80 | 34,20 | 33,80 | 34,00 | -0,58% | - |
| 06.03.2024 | 34,00 | 34,20 | 34,00 | 34,20 | -0,58% | - |
| 05.03.2024 | 34,20 | 34,40 | 34,20 | 34,40 | -0,58% | - |
| 04.03.2024 | 34,40 | 35,20 | 34,40 | 34,60 | 0,58% | - |
| 01.03.2024 | 33,60 | 34,40 | 33,60 | 34,40 | 1,18% | - |
| 29.02.2024 | 34,20 | 34,40 | 34,00 | 34,00 | 0,00% | - |
| 28.02.2024 | 34,00 | 34,00 | 33,60 | 34,00 | 1,19% | - |
| 27.02.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 0,00% | - |
| 26.02.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 0,00% | - |
| 23.02.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 0,00% | - |
| 22.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 21.02.2024 | 34,20 | 34,20 | 33,40 | 33,40 | -1,18% | - |
| 20.02.2024 | 34,20 | 34,20 | 33,80 | 33,80 | 0,00% | - |
| 19.02.2024 | 34,20 | 34,20 | 33,80 | 33,80 | 0,00% | - |
| 16.02.2024 | 34,40 | 34,40 | 33,80 | 33,80 | -1,17% | - |
| 15.02.2024 | 35,20 | 35,20 | 34,00 | 34,20 | -2,84% | - |
| 14.02.2024 | 34,40 | 35,20 | 33,80 | 35,20 | 4,14% | - |
| 13.02.2024 | 34,80 | 34,80 | 33,60 | 33,80 | -0,59% | - |
| 12.02.2024 | 32,40 | 34,00 | 32,40 | 34,00 | 3,66% | - |
| 09.02.2024 | 32,80 | 32,80 | 32,40 | 32,80 | 0,61% | - |
| 08.02.2024 | 32,60 | 32,60 | 32,20 | 32,60 | 1,24% | - |
| 07.02.2024 | 32,60 | 32,60 | 32,20 | 32,20 | -0,62% | - |
| 06.02.2024 | 32,80 | 33,00 | 32,20 | 32,40 | -1,82% | - |
| 05.02.2024 | 33,20 | 33,60 | 33,00 | 33,00 | -0,60% | - |
| 02.02.2024 | 33,20 | 33,20 | 32,80 | 33,20 | 0,00% | - |
| 01.02.2024 | 32,60 | 33,40 | 32,60 | 33,20 | 1,22% | - |
| 31.01.2024 | 32,80 | 32,80 | 32,60 | 32,80 | 0,61% | - |
| 30.01.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 29.01.2024 | 32,40 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 26.01.2024 | 33,20 | 33,60 | 32,40 | 32,40 | -1,22% | 5,00 |
| 25.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 24.01.2024 | 32,80 | 33,00 | 32,80 | 32,80 | 0,00% | - |
| 23.01.2024 | 32,80 | 33,00 | 32,80 | 32,80 | -0,61% | - |
| 22.01.2024 | 33,60 | 33,60 | 33,00 | 33,00 | 0,00% | - |
| 19.01.2024 | 33,40 | 33,80 | 33,00 | 33,00 | -1,79% | - |
| 18.01.2024 | 34,00 | 34,00 | 33,60 | 33,60 | 0,60% | - |
| 17.01.2024 | 34,40 | 34,60 | 33,40 | 33,40 | -3,47% | - |
| 16.01.2024 | 34,40 | 34,80 | 34,40 | 34,60 | 0,00% | - |
| 15.01.2024 | 35,00 | 35,00 | 34,60 | 34,60 | -1,14% | - |
| 12.01.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 11.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 10.01.2024 | 35,60 | 35,60 | 35,00 | 35,00 | 0,00% | - |
| 09.01.2024 | 35,00 | 36,00 | 35,00 | 35,00 | 0,00% | 120,00 |
| 08.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 05.01.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | - |
| 04.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 03.01.2024 | 35,20 | 35,20 | 34,80 | 35,00 | 0,00% | 60,00 |
| 02.01.2024 | 35,00 | 35,80 | 34,80 | 35,00 | 0,57% | - |
| 29.12.2023 | 34,40 | 35,00 | 34,40 | 34,80 | 0,00% | - |
| 28.12.2023 | 34,80 | 35,00 | 34,80 | 34,80 | -0,57% | - |
| 27.12.2023 | 35,20 | 35,60 | 34,80 | 35,00 | -0,57% | 19,00 |
| 22.12.2023 | 35,80 | 35,80 | 35,20 | 35,20 | -1,12% | - |
| 21.12.2023 | 36,00 | 36,00 | 35,00 | 35,60 | -1,11% | - |
| 20.12.2023 | 37,20 | 38,00 | 35,60 | 36,00 | -2,70% | 5,00 |
| 19.12.2023 | 37,40 | 37,40 | 36,80 | 37,00 | 0,54% | - |
| 18.12.2023 | 38,00 | 38,00 | 36,80 | 36,80 | -2,65% | - |
| 15.12.2023 | 38,40 | 38,40 | 37,40 | 37,80 | -0,53% | - |
| 14.12.2023 | 39,20 | 39,20 | 38,00 | 38,00 | -3,55% | - |
| 13.12.2023 | 39,60 | 39,60 | 38,80 | 39,40 | 1,03% | - |
| 12.12.2023 | 40,40 | 40,40 | 39,00 | 39,00 | -2,01% | - |
| 11.12.2023 | 41,20 | 41,20 | 39,80 | 39,80 | -1,00% | - |
| 08.12.2023 | 41,60 | 41,60 | 40,20 | 40,20 | -0,99% | - |
| 07.12.2023 | 42,20 | 42,20 | 40,60 | 40,60 | -1,93% | - |
| 06.12.2023 | 41,20 | 41,40 | 41,20 | 41,40 | 0,49% | - |
| 05.12.2023 | 42,00 | 42,00 | 41,20 | 41,20 | -1,44% | - |
| 04.12.2023 | 42,40 | 42,40 | 41,20 | 41,80 | -0,48% | - |
| 01.12.2023 | 43,00 | 43,00 | 42,00 | 42,00 | -0,94% | - |