Gateway Real Estate AG GTY
XETR · Deutschland · Finanzen
€0,3330-0,03 (-9,02 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,37 | -14,29 % | €0,41 | €0,41 | €0,30 | 3,55K |
| 2026-09-29 | €0,43 | +31,38 % | €0,33 | €0,46 | €0,33 | 27,53K |
| 2026-09-28 | €0,32 | -4,69 % | €0,33 | €0,36 | €0,29 | 88 |
| 2026-09-25 | €0,34 | +2,40 % | €0,33 | €0,37 | €0,33 | 3 |
| 2026-09-24 | €0,33 | -1,19 % | €0,34 | €0,36 | €0,33 | 3 |
| 2026-09-23 | €0,34 | -2,32 % | €0,34 | €0,37 | €0,34 | 43 |
| 2026-09-22 | €0,34 | +2,07 % | €0,34 | €0,37 | €0,32 | 3,04K |
| 2026-09-21 | €0,34 | -1,46 % | €0,34 | €0,37 | €0,31 | 241 |
| 2026-09-18 | €0,34 | -4,72 % | €0,34 | €0,34 | €0,32 | 47 |
| 2026-09-17 | €0,36 | +6,51 % | €0,34 | €0,36 | €0,31 | 136 |
| 2026-09-16 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-15 | €0,34 | -0,59 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-14 | €0,34 | -1,16 % | €0,34 | €0,37 | €0,31 | 304 |
| 2026-09-11 | €0,34 | +2,38 % | €0,34 | €0,36 | €0,32 | 186 |
| 2026-09-10 | €0,34 | -5,88 % | €0,36 | €0,41 | €0,32 | 641 |
| 2026-09-09 | €0,36 | +5,00 % | €0,33 | €0,36 | €0,31 | 281 |
| 2026-09-08 | €0,34 | -10,05 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-07 | €0,38 | +6,48 % | €0,34 | €0,38 | €0,34 | 6 |
| 2026-09-04 | €0,35 | -3,01 % | €0,31 | €0,40 | €0,31 | 8,89K |
| 2026-09-03 | €0,37 | +9,91 % | €0,31 | €0,37 | €0,31 | 1,56K |
| 2026-09-02 | €0,33 | -3,48 % | €0,37 | €0,37 | €0,33 | 30 |
| 2026-09-01 | €0,34 | +7,81 % | €0,35 | €0,39 | €0,34 | 1,21K |
| 2026-08-31 | €0,32 | -5,88 % | €0,36 | €0,37 | €0,32 | 51 |
| 2026-08-28 | €0,34 | +2,10 % | €0,32 | €0,36 | €0,32 | 481 |
| 2026-08-27 | €0,33 | -5,13 % | €0,32 | €0,36 | €0,32 | 564 |
| 2026-08-26 | €0,35 | +2,33 % | €0,37 | €0,37 | €0,32 | 34 |
| 2026-08-25 | €0,34 | -0,29 % | €0,33 | €0,36 | €0,32 | 78 |
| 2026-08-24 | €0,34 | -1,71 % | €0,34 | €0,39 | €0,32 | 2,14K |
| 2026-08-21 | €0,35 | -1,41 % | €0,32 | €0,38 | €0,32 | 172 |
| 2026-08-20 | €0,35 | -3,27 % | €0,39 | €0,40 | €0,34 | 774 |
| 2026-08-19 | €0,37 | +5,16 % | €0,38 | €0,40 | €0,37 | 270 |
| 2026-08-18 | €0,35 | +2,35 % | €0,37 | €0,39 | €0,34 | 977 |
| 2026-08-17 | €0,34 | -10,03 % | €0,41 | €0,41 | €0,34 | 460 |
| 2026-08-14 | €0,38 | +2,99 % | €0,39 | €0,42 | €0,34 | 130 |
| 2026-08-13 | €0,37 | +0,55 % | €0,39 | €0,40 | €0,37 | 8 |
| 2026-08-12 | €0,37 | 0,00 % | €0,41 | €0,41 | €0,36 | 95 |
| 2026-08-11 | €0,37 | +1,39 % | €0,39 | €0,40 | €0,34 | 2,67K |
| 2026-08-10 | €0,36 | +11,76 % | €0,37 | €0,41 | €0,34 | 3,89K |
| 2026-08-07 | €0,32 | -9,01 % | €0,39 | €0,39 | €0,32 | 607 |
| 2026-08-06 | €0,35 | -3,27 % | €0,41 | €0,41 | €0,33 | 2,03K |
| 2026-08-05 | €0,37 | +1,10 % | €0,40 | €0,40 | €0,37 | 289 |
| 2026-08-04 | €0,36 | +2,25 % | €0,41 | €0,44 | €0,33 | 3,96K |
| 2026-08-03 | €0,35 | -1,11 % | €0,40 | €0,40 | €0,35 | 10 |
| 2026-07-31 | €0,36 | -12,44 % | €0,36 | €0,47 | €0,32 | 20,03K |
| 2026-07-30 | €0,41 | +10,81 % | €0,44 | €0,44 | €0,38 | 690 |
| 2026-07-29 | €0,37 | +2,21 % | €0,34 | €0,37 | €0,34 | 515 |
| 2026-07-28 | €0,36 | -1,36 % | €0,39 | €0,39 | €0,36 | 11 |
| 2026-07-27 | €0,37 | +7,00 % | €0,31 | €0,39 | €0,31 | 4,64K |
| 2026-07-24 | €0,34 | -0,58 % | €0,37 | €0,38 | €0,34 | 19 |
| 2026-07-23 | €0,34 | -3,09 % | €0,34 | €0,37 | €0,33 | 8 |
| 2026-07-22 | €0,36 | +4,40 % | €0,37 | €0,38 | €0,33 | 3,90K |
| 2026-07-21 | €0,34 | +0,59 % | €0,38 | €0,38 | €0,31 | 181 |
| 2026-07-20 | €0,34 | -0,59 % | €0,32 | €0,37 | €0,31 | 272 |
| 2026-07-17 | €0,34 | -1,73 % | €0,37 | €0,37 | €0,32 | 541 |
| 2026-07-16 | €0,35 | -0,57 % | €0,32 | €0,37 | €0,32 | 1,04K |
| 2026-07-15 | €0,35 | -9,11 % | €0,38 | €0,39 | €0,33 | 258 |
| 2026-07-14 | €0,38 | +18,89 % | €0,34 | €0,39 | €0,34 | 4,07K |
| 2026-07-13 | €0,32 | -5,00 % | €0,34 | €0,34 | €0,32 | 3 |
| 2026-07-10 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,31 | 1,11K |
| 2026-07-09 | €0,34 | +3,03 % | €0,31 | €0,34 | €0,31 | 37 |
| 2026-07-08 | €0,33 | -5,98 % | €0,39 | €0,39 | €0,33 | 11 |
| 2026-07-07 | €0,35 | -3,57 % | €0,39 | €0,39 | €0,35 | 3 |
| 2026-07-06 | €0,36 | +7,69 % | €0,39 | €0,39 | €0,36 | 8 |
| 2026-07-03 | €0,34 | -3,43 % | €0,31 | €0,37 | €0,31 | 1,74K |
| 2026-07-02 | €0,35 | +3,86 % | €0,31 | €0,39 | €0,31 | 8 |
| 2026-07-01 | €0,34 | -8,67 % | €0,40 | €0,42 | €0,31 | 3,97K |
| 2026-06-30 | €0,37 | +6,03 % | €0,35 | €0,39 | €0,34 | 293 |
| 2026-06-29 | €0,35 | +5,78 % | €0,31 | €0,35 | €0,31 | 1,30K |
| 2026-06-26 | €0,33 | -2,95 % | €0,31 | €0,37 | €0,31 | 132 |
| 2026-06-25 | €0,34 | +0,30 % | €0,31 | €0,37 | €0,31 | 1,00K |
| 2026-06-24 | €0,34 | +0,90 % | €0,31 | €0,37 | €0,31 | 8 |
| 2026-06-23 | €0,34 | -0,89 % | €0,31 | €0,37 | €0,31 | 1,11K |
| 2026-06-22 | €0,34 | 0,00 % | €0,31 | €0,37 | €0,31 | 110 |
| 2026-06-19 | €0,34 | 0,00 % | €0,31 | €0,37 | €0,31 | 92 |
| 2026-06-18 | €0,34 | -2,03 % | €0,31 | €0,37 | €0,31 | 7 |
| 2026-06-17 | €0,34 | +1,17 % | €0,32 | €0,37 | €0,30 | 110 |
| 2026-06-16 | €0,34 | -2,57 % | €0,32 | €0,37 | €0,32 | 13 |
| 2026-06-15 | €0,35 | -4,89 % | €0,33 | €0,37 | €0,30 | 225 |
| 2026-06-12 | €0,37 | +9,85 % | €0,34 | €0,37 | €0,33 | 485 |
| 2026-06-11 | €0,34 | -9,21 % | €0,40 | €0,40 | €0,33 | 2,24K |
| 2026-06-10 | €0,37 | +16,04 % | €0,32 | €0,40 | €0,32 | 943 |
| 2026-06-09 | €0,32 | +1,27 % | €0,28 | €0,35 | €0,28 | 288 |
| 2026-06-08 | €0,31 | -6,82 % | €0,28 | €0,35 | €0,28 | 4 |
| 2026-06-05 | €0,34 | -1,46 % | €0,30 | €0,37 | €0,30 | 119 |
| 2026-06-04 | €0,34 | -2,29 % | €0,39 | €0,39 | €0,34 | 264 |
| 2026-06-03 | €0,35 | -1,13 % | €0,32 | €0,35 | €0,32 | 214 |
| 2026-06-02 | €0,35 | +1,14 % | €0,32 | €0,35 | €0,32 | 36 |
| 2026-06-01 | €0,35 | +2,94 % | €0,35 | €0,35 | €0,35 | 38 |
| 2026-05-29 | €0,34 | -6,85 % | €0,36 | €0,36 | €0,33 | 302 |
| 2026-05-28 | €0,37 | -0,27 % | €0,37 | €0,37 | €0,37 | 98 |