Gabler Group AG XK4
XETR · Deutschland · Elektronische Technologie
€42,80+0,80 (+1,90 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €42,80 | +1,90 % | €42,00 | €43,20 | €41,20 | 9,06K |
| 2026-09-30 | €42,00 | +4,48 % | €40,60 | €42,20 | €40,60 | 7,58K |
| 2026-09-29 | €40,20 | +1,01 % | €39,60 | €40,60 | €39,00 | 8,37K |
| 2026-09-28 | €39,80 | -3,86 % | €41,20 | €41,40 | €39,40 | 15,36K |
| 2026-09-25 | €41,40 | +0,49 % | €41,40 | €41,40 | €40,80 | 3,19K |
| 2026-09-24 | €41,20 | 0,00 % | €41,60 | €41,80 | €40,80 | 6,74K |
| 2026-09-23 | €41,20 | +1,98 % | €39,80 | €41,20 | €39,80 | 5,96K |
| 2026-09-22 | €40,40 | -1,94 % | €41,20 | €41,20 | €39,80 | 5,51K |
| 2026-09-21 | €41,20 | +1,98 % | €40,60 | €41,60 | €39,60 | 7,55K |
| 2026-09-18 | €40,40 | -0,98 % | €40,80 | €41,60 | €40,40 | 1,67K |
| 2026-09-17 | €40,80 | +3,03 % | €39,60 | €41,40 | €39,00 | 11,47K |
| 2026-09-16 | €39,60 | -3,41 % | €41,20 | €41,20 | €39,60 | 3,62K |
| 2026-09-15 | €41,00 | -2,38 % | €42,60 | €42,80 | €40,80 | 6,14K |
| 2026-09-14 | €42,00 | 0,00 % | €41,80 | €43,20 | €40,80 | 22,94K |
| 2026-09-11 | €42,00 | -0,47 % | €41,80 | €42,60 | €41,80 | 7,99K |
| 2026-09-10 | €42,20 | -3,21 % | €44,00 | €44,20 | €41,80 | 17,08K |
| 2026-09-09 | €43,60 | +0,46 % | €42,80 | €43,80 | €42,60 | 7,64K |
| 2026-09-08 | €43,40 | +4,33 % | €41,80 | €43,60 | €41,60 | 11,30K |
| 2026-09-07 | €41,60 | +0,97 % | €40,80 | €42,00 | €40,60 | 29,69K |
| 2026-09-04 | €41,20 | +4,57 % | €39,00 | €41,20 | €39,00 | 13,66K |
| 2026-09-03 | €39,40 | -2,48 % | €41,20 | €41,20 | €39,00 | 8,95K |
| 2026-09-02 | €40,40 | +0,50 % | €40,80 | €41,00 | €39,40 | 9,51K |
| 2026-09-01 | €40,20 | +1,01 % | €40,20 | €41,00 | €39,80 | 12,54K |
| 2026-08-31 | €39,80 | +1,02 % | €38,80 | €40,20 | €38,80 | 5,35K |
| 2026-08-28 | €39,40 | -1,99 % | €40,00 | €40,80 | €39,00 | 14,66K |
| 2026-08-27 | €40,20 | 0,00 % | €40,20 | €41,20 | €39,60 | 8,80K |
| 2026-08-26 | €40,20 | +2,03 % | €39,40 | €40,60 | €39,00 | 14,65K |
| 2026-08-25 | €39,40 | -2,96 % | €40,20 | €41,80 | €39,20 | 34,34K |
| 2026-08-24 | €40,60 | -1,93 % | €40,60 | €41,80 | €39,80 | 23,57K |
| 2026-08-21 | €41,40 | +3,50 % | €40,20 | €41,60 | €40,20 | 8,34K |
| 2026-08-20 | €40,00 | +1,01 % | €39,80 | €40,60 | €39,60 | 5,61K |
| 2026-08-19 | €39,60 | +0,51 % | €39,00 | €40,20 | €39,00 | 6,88K |
| 2026-08-18 | €39,40 | -1,01 % | €39,80 | €40,20 | €39,20 | 8,42K |
| 2026-08-17 | €39,80 | -2,93 % | €40,80 | €41,00 | €39,00 | 10,49K |
| 2026-08-14 | €41,00 | +5,13 % | €38,80 | €41,80 | €38,60 | 18,53K |
| 2026-08-13 | €39,00 | +1,56 % | €38,80 | €39,00 | €38,60 | 13,91K |
| 2026-08-12 | €38,40 | -1,03 % | €38,80 | €38,80 | €37,80 | 10,70K |
| 2026-08-11 | €38,80 | -1,52 % | €39,20 | €39,20 | €37,80 | 12,45K |
| 2026-08-10 | €39,40 | -3,43 % | €40,20 | €40,80 | €39,40 | 4,76K |
| 2026-08-07 | €40,80 | +1,49 % | €40,60 | €42,00 | €40,60 | 9,85K |
| 2026-08-06 | €40,20 | -0,50 % | €39,80 | €41,60 | €39,60 | 18,91K |
| 2026-08-05 | €40,40 | +0,50 % | €40,00 | €40,80 | €39,60 | 8,51K |
| 2026-08-04 | €40,20 | +4,15 % | €38,20 | €40,20 | €38,20 | 3,25K |
| 2026-08-03 | €38,60 | +1,58 % | €38,00 | €39,80 | €37,80 | 13,82K |
| 2026-07-31 | €38,00 | -1,04 % | €38,60 | €39,60 | €38,00 | 9,15K |
| 2026-07-30 | €38,40 | -1,54 % | €38,20 | €39,00 | €37,80 | 9,79K |
| 2026-07-29 | €39,00 | +1,04 % | €38,00 | €40,00 | €37,60 | 16,12K |
| 2026-07-28 | €38,60 | -1,03 % | €38,20 | €40,00 | €38,00 | 8,50K |
| 2026-07-27 | €39,00 | -0,51 % | €38,80 | €40,20 | €38,60 | 5,36K |
| 2026-07-24 | €39,20 | -2,00 % | €40,40 | €40,60 | €38,60 | 6,65K |
| 2026-07-23 | €40,00 | -0,99 % | €40,80 | €41,80 | €39,60 | 25,51K |
| 2026-07-22 | €40,40 | -0,49 % | €40,40 | €40,80 | €38,60 | 13,29K |
| 2026-07-21 | €40,60 | +0,50 % | €40,40 | €41,00 | €40,00 | 9,02K |
| 2026-07-20 | €40,40 | +1,51 % | €40,00 | €40,80 | €39,20 | 13,10K |
| 2026-07-17 | €39,80 | -4,33 % | €42,00 | €42,00 | €39,80 | 19,55K |
| 2026-07-16 | €41,60 | -0,48 % | €42,00 | €43,40 | €41,20 | 16,71K |
| 2026-07-15 | €41,80 | -8,73 % | €46,40 | €46,40 | €41,60 | 15,99K |
| 2026-07-14 | €45,80 | -5,37 % | €47,80 | €48,00 | €45,00 | 20,20K |
| 2026-07-13 | €48,40 | -0,82 % | €48,00 | €49,00 | €47,00 | 20,19K |
| 2026-07-10 | €48,80 | +1,67 % | €48,40 | €49,60 | €46,20 | 22,18K |
| 2026-07-09 | €48,00 | +8,11 % | €44,60 | €48,40 | €44,00 | 31,13K |
| 2026-07-08 | €44,40 | -0,89 % | €45,40 | €45,60 | €43,20 | 14,63K |
| 2026-07-07 | €44,80 | 0,00 % | €45,00 | €46,60 | €43,60 | 15,94K |
| 2026-07-06 | €44,80 | +9,27 % | €41,40 | €46,00 | €40,60 | 23,98K |
| 2026-07-03 | €41,00 | +3,54 % | €40,00 | €42,20 | €39,40 | 15,57K |
| 2026-07-02 | €39,60 | +7,61 % | €36,60 | €39,60 | €36,40 | 16,67K |
| 2026-07-01 | €36,80 | -0,54 % | €38,00 | €38,00 | €36,20 | 26,08K |
| 2026-06-30 | €37,00 | -2,63 % | €38,40 | €38,40 | €37,00 | 7,66K |
| 2026-06-29 | €38,00 | -1,04 % | €39,00 | €39,40 | €37,80 | 11,00K |
| 2026-06-26 | €38,40 | 0,00 % | €38,40 | €39,00 | €36,80 | 11,23K |
| 2026-06-25 | €38,40 | -4,00 % | €39,60 | €40,00 | €37,60 | 14,47K |
| 2026-06-24 | €40,00 | -1,96 % | €41,60 | €41,60 | €39,60 | 12,77K |
| 2026-06-23 | €40,80 | -0,49 % | €40,80 | €41,20 | €40,00 | 7,23K |
| 2026-06-22 | €41,00 | +0,49 % | €40,60 | €42,00 | €40,60 | 2,54K |
| 2026-06-19 | €40,80 | -2,39 % | €41,80 | €42,60 | €40,20 | 6,04K |
| 2026-06-18 | €41,80 | +0,97 % | €42,00 | €42,80 | €41,80 | 1,14K |
| 2026-06-17 | €41,40 | -2,36 % | €42,00 | €44,00 | €41,00 | 15,83K |
| 2026-06-16 | €42,40 | +3,41 % | €41,40 | €43,20 | €41,40 | 19,53K |
| 2026-06-15 | €41,00 | -2,38 % | €42,00 | €43,00 | €40,60 | 4,80K |
| 2026-06-12 | €42,00 | -0,47 % | €42,60 | €43,40 | €41,80 | 10,05K |
| 2026-06-11 | €42,20 | +0,96 % | €41,00 | €42,60 | €41,00 | 3,05K |
| 2026-06-10 | €41,80 | -0,48 % | €41,60 | €42,40 | €40,40 | 7,70K |
| 2026-06-09 | €42,00 | -0,47 % | €41,80 | €42,80 | €41,60 | 7,25K |
| 2026-06-08 | €42,20 | -0,94 % | €41,80 | €42,80 | €40,60 | 8,76K |
| 2026-06-05 | €42,60 | +0,47 % | €43,00 | €43,80 | €42,00 | 2,44K |
| 2026-06-04 | €42,40 | -1,40 % | €43,00 | €44,00 | €41,40 | 7,54K |
| 2026-06-03 | €43,00 | -1,83 % | €43,80 | €44,60 | €43,00 | 6,31K |
| 2026-06-02 | €43,80 | -4,37 % | €46,80 | €46,80 | €43,60 | 21,28K |
| 2026-06-01 | €45,80 | -4,98 % | €47,80 | €49,20 | €45,60 | 15,17K |
| 2026-05-29 | €48,20 | +4,78 % | €46,40 | €49,20 | €46,00 | 22,96K |