35,800€
2,29%
Echtzeit-Aktienkurs GABRIEL HOLD. NAM. DK 20
Bid:
Ask:
Aktienkurse zur GABRIEL HOLD. NAM. DK 20 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 34,60 | 35,00 | 34,60 | 35,00 | 0,00% | - |
30.04.2024 | 35,20 | 35,20 | 35,00 | 35,00 | 0,00% | - |
29.04.2024 | 35,60 | 35,60 | 34,80 | 35,00 | 1,16% | - |
26.04.2024 | 35,20 | 35,20 | 34,20 | 34,60 | 1,17% | - |
25.04.2024 | 35,20 | 35,20 | 34,20 | 34,20 | 0,00% | - |
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% | - |