Gabler Group AG XK4
XETR · Almanya · Elektronik Teknoloji
€42,80+0,80 (+%1,90)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €42,80 | +%1,90 | €42,00 | €42,80 | €41,20 | 5,42K |
| 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 |