Comparing Back to the side-by-side chart ↗
GABRIEL.NS (GABRIEL.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1460.00 | 1557.80 | 1460.00 | 1486.10 | +2.57% | 2,631,040 |
| 2026-10-16 | 1438.10 | 1460.00 | 1432.30 | 1448.90 | +1.16% | 152,555 |
| 2026-10-15 | 1415.50 | 1452.10 | 1413.30 | 1432.30 | +0.84% | 157,386 |
| 2026-10-14 | 1411.00 | 1442.00 | 1408.30 | 1420.30 | +0.59% | 146,374 |
| 2026-10-13 | 1405.00 | 1422.80 | 1398.80 | 1411.90 | +0.76% | 163,106 |
| 2026-10-12 | 1375.00 | 1415.00 | 1371.80 | 1401.20 | +2.86% | 309,507 |
| 2026-10-09 | 1335.40 | 1385.20 | 1319.00 | 1362.20 | +2.01% | 246,287 |
| 2026-10-08 | 1357.70 | 1357.70 | 1316.90 | 1335.40 | -0.85% | 168,589 |
| 2026-10-07 | 1350.50 | 1363.70 | 1329.60 | 1346.90 | -0.44% | 195,774 |
| 2026-10-06 | 1321.60 | 1359.90 | 1314.50 | 1352.90 | +3.78% | 205,619 |
| 2026-10-05 | 1315.00 | 1332.60 | 1297.70 | 1303.60 | -0.87% | 173,231 |
| 2026-10-01 | 1338.30 | 1365.00 | 1290.00 | 1315.00 | -2.00% | 361,027 |
| 2026-09-30 | 1315.40 | 1355.00 | 1313.00 | 1341.80 | +2.91% | 243,468 |
| 2026-09-29 | 1355.00 | 1355.10 | 1294.00 | 1303.90 | -3.36% | 218,766 |
| 2026-09-28 | 1386.70 | 1395.90 | 1344.20 | 1349.20 | -2.70% | 129,660 |
| 2026-09-25 | 1407.60 | 1407.70 | 1371.20 | 1386.70 | -0.76% | 141,245 |
| 2026-09-24 | 1415.00 | 1436.60 | 1389.20 | 1397.30 | -2.16% | 329,569 |
| 2026-09-23 | 1475.50 | 1494.90 | 1417.30 | 1428.10 | -2.94% | 1,533,195 |
| 2026-09-22 | 1291.30 | 1495.00 | 1291.30 | 1471.40 | +14.04% | 7,891,064 |
| 2026-09-21 | 1326.00 | 1330.00 | 1281.60 | 1290.30 | -2.38% | 216,108 |
| 2026-09-18 | 1290.10 | 1336.00 | 1290.00 | 1321.80 | +2.97% | 293,065 |
| 2026-09-17 | 1294.00 | 1319.40 | 1278.50 | 1283.70 | -0.93% | 217,680 |
| 2026-09-16 | 1292.40 | 1309.40 | 1268.20 | 1295.70 | -0.37% | 275,589 |
| 2026-09-15 | 1347.10 | 1383.50 | 1292.00 | 1300.50 | -3.41% | 212,338 |
| 2026-09-11 | 1326.30 | 1369.30 | 1314.10 | 1346.40 | +0.58% | 116,059 |
| 2026-09-10 | 1360.80 | 1368.00 | 1328.40 | 1338.70 | -1.62% | 97,710 |
| 2026-09-09 | 1387.00 | 1387.00 | 1354.00 | 1360.80 | -2.07% | 109,451 |
| 2026-09-08 | 1360.10 | 1395.00 | 1346.10 | 1389.60 | +1.91% | 196,279 |
| 2026-09-07 | 1353.10 | 1374.00 | 1326.70 | 1363.50 | +0.76% | 147,826 |
| 2026-09-04 | 1349.00 | 1368.00 | 1310.60 | 1353.20 | +0.55% | 208,239 |
| 2026-09-03 | 1383.00 | 1403.90 | 1342.00 | 1345.80 | -2.82% | 302,147 |
| 2026-09-02 | 1427.00 | 1434.90 | 1372.20 | 1384.90 | -2.90% | 230,274 |
| 2026-09-01 | 1450.00 | 1467.90 | 1402.60 | 1426.30 | -0.81% | 647,260 |
| 2026-08-31 | 1374.90 | 1460.80 | 1336.20 | 1437.90 | +5.14% | 896,312 |
| 2026-08-28 | 1361.80 | 1375.00 | 1316.10 | 1367.60 | +0.77% | 501,459 |
| 2026-08-27 | 1339.00 | 1377.20 | 1335.00 | 1357.20 | +1.09% | 233,005 |
| 2026-08-26 | 1346.00 | 1379.50 | 1330.10 | 1342.60 | -0.25% | 326,437 |
| 2026-08-25 | 1359.00 | 1372.50 | 1335.60 | 1346.00 | -0.95% | 395,008 |
| 2026-08-24 | 1402.00 | 1418.40 | 1351.10 | 1358.90 | -4.34% | 370,592 |
| 2026-08-21 | 1429.10 | 1435.00 | 1406.10 | 1420.60 | -1.13% | 205,151 |
| 2026-08-20 | 1450.00 | 1475.00 | 1426.20 | 1436.80 | -0.13% | 128,573 |
| 2026-08-19 | 1469.00 | 1474.90 | 1433.20 | 1438.60 | -1.98% | 116,822 |
| 2026-08-18 | 1440.00 | 1484.40 | 1432.60 | 1467.60 | +1.74% | 203,545 |
| 2026-08-17 | 1469.50 | 1469.50 | 1420.20 | 1442.50 | -1.13% | 156,673 |
| 2026-08-14 | 1440.00 | 1471.20 | 1440.00 | 1459.00 | +0.77% | 117,649 |
| 2026-08-13 | 1475.00 | 1486.00 | 1441.20 | 1447.90 | -1.96% | 196,178 |
| 2026-08-12 | 1510.00 | 1510.00 | 1471.20 | 1476.80 | -1.64% | 188,740 |
| 2026-08-11 | 1470.00 | 1509.00 | 1465.10 | 1501.40 | +2.15% | 280,027 |
| 2026-08-10 | 1500.00 | 1520.00 | 1462.00 | 1469.80 | -2.00% | 257,360 |
| 2026-08-07 | 1535.90 | 1557.90 | 1484.50 | 1499.80 | -2.09% | 371,373 |
| 2026-08-06 | 1585.00 | 1585.00 | 1513.80 | 1531.80 | -3.52% | 354,330 |
| 2026-08-05 | 1540.00 | 1600.00 | 1537.20 | 1587.70 | +3.72% | 779,056 |
| 2026-08-04 | 1527.00 | 1584.80 | 1501.00 | 1530.80 | +0.22% | 754,485 |
| 2026-08-03 | 1465.30 | 1542.00 | 1461.00 | 1527.40 | +5.94% | 886,748 |
| 2026-07-31 | 1403.80 | 1449.40 | 1396.00 | 1441.80 | +3.58% | 286,900 |
| 2026-07-30 | 1414.80 | 1446.00 | 1384.00 | 1392.00 | -1.61% | 309,686 |
| 2026-07-29 | 1418.90 | 1434.90 | 1404.90 | 1414.80 | +0.50% | 201,077 |
| 2026-07-28 | 1437.80 | 1439.20 | 1400.00 | 1407.80 | -2.09% | 285,793 |
| 2026-07-27 | 1370.10 | 1449.00 | 1369.00 | 1437.80 | +5.45% | 662,635 |
| 2026-07-24 | 1375.00 | 1386.90 | 1335.10 | 1363.50 | -1.03% | 376,116 |
| 2026-07-23 | 1423.20 | 1461.00 | 1359.00 | 1377.70 | -3.29% | 760,216 |
| 2026-07-22 | 1450.00 | 1463.60 | 1362.40 | 1424.60 | -4.29% | 2,703,549 |
| 2026-07-21 | 1407.00 | 1519.90 | 1402.50 | 1488.50 | +6.47% | 2,659,286 |
| 2026-07-20 | 1340.00 | 1453.00 | 1331.10 | 1398.00 | +4.59% | 3,715,082 |
| 2026-07-17 | 1360.00 | 1362.50 | 1322.80 | 1336.60 | -1.95% | 298,429 |
| 2026-07-16 | 1370.00 | 1373.60 | 1322.10 | 1363.20 | +0.64% | 558,037 |
| 2026-07-15 | 1260.00 | 1365.00 | 1255.70 | 1354.50 | +8.48% | 2,277,567 |
| 2026-07-14 | 1250.50 | 1263.00 | 1238.20 | 1248.60 | -1.30% | 195,635 |
| 2026-07-13 | 1240.00 | 1272.50 | 1228.00 | 1265.00 | +1.14% | 431,128 |
| 2026-07-10 | 1254.10 | 1270.50 | 1243.20 | 1250.80 | -0.26% | 174,468 |
| 2026-07-09 | 1231.00 | 1269.00 | 1230.50 | 1254.10 | +1.88% | 159,878 |
| 2026-07-08 | 1255.00 | 1290.90 | 1215.00 | 1231.00 | -2.80% | 269,500 |
| 2026-07-07 | 1286.00 | 1292.30 | 1240.20 | 1266.40 | -0.68% | 284,161 |
| 2026-07-06 | 1237.90 | 1290.00 | 1229.00 | 1275.10 | +3.52% | 493,935 |
| 2026-07-03 | 1242.00 | 1251.90 | 1215.10 | 1231.80 | -0.83% | 300,309 |
| 2026-07-02 | 1245.90 | 1258.10 | 1220.00 | 1242.10 | -0.31% | 218,371 |
| 2026-07-01 | 1241.00 | 1267.00 | 1224.90 | 1245.90 | +0.53% | 243,510 |
| 2026-06-30 | 1276.00 | 1278.80 | 1235.00 | 1239.30 | -2.82% | 277,141 |
| 2026-06-29 | 1229.00 | 1285.00 | 1210.00 | 1275.20 | +3.74% | 828,821 |
| 2026-06-25 | 1245.00 | 1270.00 | 1221.30 | 1229.20 | -0.99% | 445,571 |
| 2026-06-24 | 1226.50 | 1249.90 | 1196.40 | 1241.50 | +1.98% | 315,307 |
| 2026-06-23 | 1248.00 | 1253.90 | 1208.50 | 1217.40 | -1.97% | 363,003 |
| 2026-06-22 | 1215.00 | 1247.90 | 1209.00 | 1241.90 | +3.72% | 782,767 |
| 2026-06-19 | 1145.00 | 1216.00 | 1132.10 | 1197.40 | +4.86% | 1,368,095 |
| 2026-06-18 | 1129.00 | 1158.50 | 1121.70 | 1141.90 | +1.66% | 391,238 |
| 2026-06-17 | 1142.10 | 1154.90 | 1116.10 | 1123.20 | -1.16% | 341,020 |
| 2026-06-16 | 1140.80 | 1174.40 | 1129.50 | 1136.40 | -0.86% | 1,031,669 |
| 2026-06-15 | 1062.00 | 1162.50 | 1055.70 | 1146.30 | +10.16% | 1,933,008 |
| 2026-06-12 | 1040.00 | 1062.20 | 1012.20 | 1040.60 | +3.15% | 315,963 |
| 2026-06-11 | 1008.20 | 1030.00 | 990.00 | 1008.80 | -0.57% | 200,486 |
| 2026-06-10 | 1054.30 | 1054.40 | 1011.00 | 1014.60 | -3.77% | 153,660 |
| 2026-06-09 | 1005.00 | 1061.90 | 990.40 | 1054.30 | +7.47% | 863,773 |
| 2026-06-08 | 987.90 | 995.20 | 975.60 | 981.00 | -1.96% | 185,884 |
| 2026-06-05 | 1022.00 | 1027.70 | 999.00 | 1000.60 | -1.42% | 167,230 |
| 2026-06-04 | 1056.40 | 1070.00 | 1008.20 | 1015.00 | -3.92% | 418,393 |
| 2026-06-03 | 1077.10 | 1084.00 | 1050.50 | 1056.40 | -1.92% | 118,942 |
| 2026-06-02 | 1066.50 | 1081.50 | 1051.00 | 1077.10 | -0.89% | 206,369 |
| 2026-06-01 | 1101.40 | 1106.70 | 1064.60 | 1086.80 | -1.21% | 204,334 |
| 2026-05-29 | 1129.20 | 1140.60 | 1091.00 | 1100.10 | -2.59% | 885,161 |
| 2026-05-27 | 1098.00 | 1149.80 | 1098.00 | 1129.30 | +2.86% | 265,196 |
| 2026-05-26 | 1129.00 | 1137.00 | 1095.60 | 1097.90 | -2.58% | 149,739 |
| 2026-05-25 | 1125.00 | 1144.50 | 1121.60 | 1127.00 | +0.63% | 223,039 |
| 2026-05-22 | 1106.40 | 1127.50 | 1091.30 | 1120.00 | +1.23% | 164,079 |
| 2026-05-21 | 1100.00 | 1117.00 | 1092.10 | 1106.40 | +1.59% | 228,202 |
| 2026-05-20 | 1089.90 | 1104.50 | 1080.20 | 1089.10 | -0.57% | 305,855 |
| 2026-05-19 | 1063.40 | 1098.50 | 1057.10 | 1095.30 | +3.00% | 150,493 |
| 2026-05-18 | 1073.40 | 1078.00 | 1050.00 | 1063.40 | -2.53% | 151,468 |
| 2026-05-15 | 1090.00 | 1105.10 | 1081.00 | 1091.00 | -0.59% | 148,249 |
| 2026-05-14 | 1104.90 | 1121.90 | 1079.60 | 1097.50 | -0.02% | 189,475 |
| 2026-05-13 | 1098.70 | 1131.80 | 1092.00 | 1097.70 | -0.09% | 329,526 |
| 2026-05-12 | 1123.00 | 1129.90 | 1090.00 | 1098.70 | -2.35% | 265,422 |
| 2026-05-11 | 1125.10 | 1145.00 | 1108.10 | 1125.10 | -0.60% | 257,566 |
| 2026-05-08 | 1131.00 | 1154.00 | 1125.00 | 1131.90 | +0.47% | 392,268 |
| 2026-05-07 | 1085.00 | 1131.00 | 1080.00 | 1126.60 | +3.83% | 786,177 |
| 2026-05-06 | 1097.70 | 1099.00 | 1052.90 | 1085.00 | +0.30% | 814,511 |
| 2026-05-05 | 1025.00 | 1108.50 | 1019.90 | 1081.80 | +5.16% | 2,320,049 |
| 2026-05-04 | 1029.70 | 1070.00 | 1012.50 | 1028.70 | +0.30% | 981,624 |
| 2026-04-30 | 1006.00 | 1034.90 | 1002.00 | 1025.60 | +1.44% | 372,603 |
| 2026-04-29 | 1030.00 | 1037.95 | 1008.05 | 1011.05 | -0.92% | 134,791 |
| 2026-04-28 | 1013.50 | 1028.00 | 1003.20 | 1020.45 | +0.69% | 637,917 |
| 2026-04-27 | 978.05 | 1017.60 | 976.45 | 1013.50 | +4.16% | 289,684 |
| 2026-04-24 | 1000.05 | 1014.00 | 967.00 | 973.00 | -2.48% | 157,709 |
| 2026-04-23 | 1020.00 | 1036.00 | 995.00 | 997.75 | -3.30% | 258,187 |
| 2026-04-22 | 1016.00 | 1045.00 | 1005.00 | 1031.85 | +1.56% | 272,021 |
| 2026-04-21 | 1020.00 | 1030.75 | 1011.10 | 1016.00 | -0.18% | 156,299 |
| 2026-04-20 | 1016.00 | 1048.70 | 1004.50 | 1017.85 | +0.35% | 356,016 |
| 2026-04-17 | 1003.00 | 1019.00 | 993.90 | 1014.35 | +1.75% | 295,004 |
| 2026-04-16 | 975.00 | 1003.40 | 965.05 | 996.95 | +3.38% | 453,692 |
| 2026-04-15 | 935.00 | 974.90 | 935.00 | 964.40 | +3.96% | 345,515 |
| 2026-04-13 | 914.00 | 934.80 | 896.60 | 927.65 | -0.63% | 184,785 |
| 2026-04-10 | 920.00 | 942.55 | 915.95 | 933.50 | +2.90% | 375,786 |
| 2026-04-09 | 920.00 | 945.00 | 900.10 | 907.20 | -1.28% | 196,320 |
| 2026-04-08 | 924.00 | 934.85 | 910.80 | 918.95 | +3.32% | 266,397 |
| 2026-04-07 | 883.00 | 897.00 | 871.15 | 889.45 | +0.11% | 147,538 |
| 2026-04-06 | 868.00 | 890.85 | 857.60 | 888.45 | +1.34% | 193,813 |
| 2026-04-02 | 857.40 | 892.00 | 835.80 | 876.70 | +1.21% | 372,320 |
| 2026-04-01 | 851.70 | 871.95 | 841.35 | 866.20 | +4.82% | 446,722 |
| 2026-03-30 | 815.00 | 830.00 | 795.70 | 826.35 | +0.39% | 453,441 |
| 2026-03-27 | 878.00 | 880.00 | 815.80 | 823.10 | -6.60% | 1,221,391 |
| 2026-03-25 | 875.00 | 920.00 | 865.65 | 881.25 | +2.47% | 369,608 |
| 2026-03-24 | 862.65 | 863.75 | 838.25 | 860.00 | +3.49% | 241,807 |
| 2026-03-23 | 846.70 | 849.95 | 823.30 | 831.00 | -3.70% | 293,461 |
| 2026-03-20 | 848.45 | 873.00 | 844.10 | 862.95 | +2.82% | 258,017 |
| 2026-03-19 | 857.10 | 862.25 | 832.40 | 839.30 | -3.72% | 183,055 |
| 2026-03-18 | 852.50 | 890.00 | 851.00 | 871.70 | +3.27% | 333,606 |
| 2026-03-17 | 842.30 | 856.00 | 832.15 | 844.10 | +1.61% | 276,182 |
| 2026-03-16 | 842.00 | 864.90 | 828.45 | 830.70 | -1.39% | 461,693 |
| 2026-03-13 | 878.40 | 878.40 | 826.75 | 842.40 | -4.25% | 250,595 |
| 2026-03-12 | 875.00 | 893.40 | 866.80 | 879.80 | -0.49% | 182,402 |
| 2026-03-11 | 910.00 | 925.00 | 878.40 | 884.10 | -1.76% | 215,238 |
| 2026-03-10 | 898.55 | 908.35 | 874.65 | 899.90 | +2.89% | 291,855 |
| 2026-03-09 | 902.00 | 902.00 | 851.00 | 874.65 | -4.54% | 582,656 |
| 2026-03-06 | 939.85 | 950.95 | 913.10 | 916.25 | -2.51% | 236,816 |
| 2026-03-05 | 940.00 | 945.35 | 914.90 | 939.85 | +1.30% | 341,605 |
| 2026-03-04 | 925.00 | 948.70 | 912.85 | 927.75 | -2.71% | 407,340 |
| 2026-03-02 | 936.85 | 997.30 | 935.00 | 953.55 | -4.53% | 260,518 |
| 2026-02-27 | 1004.05 | 1018.00 | 990.00 | 998.80 | -1.18% | 204,837 |
| 2026-02-26 | 1007.25 | 1040.80 | 1005.00 | 1010.75 | -0.08% | 286,762 |
| 2026-02-25 | 965.80 | 1023.70 | 964.15 | 1011.60 | +4.74% | 662,099 |
| 2026-02-24 | 975.00 | 975.00 | 951.15 | 965.80 | -0.66% | 99,479 |
| 2026-02-23 | 955.95 | 976.00 | 947.30 | 972.20 | +2.09% | 192,194 |
| 2026-02-20 | 955.00 | 961.00 | 942.15 | 952.30 | +0.24% | 120,415 |
| 2026-02-19 | 975.00 | 1002.30 | 945.00 | 950.00 | -1.84% | 443,244 |
| 2026-02-18 | 965.25 | 976.45 | 963.25 | 967.80 | -0.47% | 79,883 |
| 2026-02-17 | 960.05 | 976.95 | 958.00 | 972.40 | +1.25% | 120,235 |
| 2026-02-16 | 986.20 | 1007.90 | 956.10 | 960.35 | -2.96% | 193,378 |
| 2026-02-13 | 1006.15 | 1013.60 | 985.00 | 989.60 | -2.26% | 117,631 |
| 2026-02-12 | 1039.00 | 1042.10 | 1006.00 | 1012.50 | -2.07% | 191,775 |
| 2026-02-11 | 1004.00 | 1064.20 | 993.00 | 1033.85 | +3.51% | 967,557 |
| 2026-02-10 | 970.00 | 1008.00 | 970.00 | 998.75 | +3.04% | 407,287 |
| 2026-02-09 | 960.00 | 974.00 | 950.00 | 969.30 | +1.60% | 234,561 |
| 2026-02-06 | 975.00 | 978.95 | 941.25 | 954.05 | -3.26% | 240,081 |
| 2026-02-05 | 964.05 | 1009.35 | 951.70 | 986.20 | +1.79% | 624,553 |
| 2026-02-04 | 910.00 | 987.00 | 907.00 | 968.90 | +7.39% | 1,319,617 |
| 2026-02-03 | 944.80 | 973.25 | 886.20 | 902.25 | -2.15% | 688,458 |
| 2026-02-02 | 900.00 | 930.00 | 880.00 | 922.05 | -1.22% | 355,298 |
| 2026-01-30 | 887.80 | 962.80 | 885.00 | 933.40 | +5.30% | 789,002 |
| 2026-01-29 | 897.10 | 902.60 | 857.80 | 886.40 | -1.18% | 284,187 |
| 2026-01-28 | 883.50 | 904.50 | 882.00 | 897.00 | +1.21% | 207,315 |
| 2026-01-27 | 900.10 | 900.10 | 874.70 | 886.30 | -1.60% | 177,305 |
| 2026-01-23 | 920.00 | 920.30 | 888.10 | 900.70 | -2.07% | 337,238 |
| 2026-01-22 | 912.70 | 928.60 | 899.00 | 919.70 | +3.02% | 182,724 |
| 2026-01-21 | 886.00 | 899.90 | 855.00 | 892.70 | +0.85% | 309,474 |
| 2026-01-20 | 925.50 | 927.00 | 877.90 | 885.20 | -4.33% | 283,941 |
| 2026-01-19 | 922.90 | 933.10 | 911.00 | 925.30 | +0.54% | 183,271 |
| 2026-01-16 | 930.00 | 932.00 | 915.00 | 920.30 | -1.33% | 284,247 |
| 2026-01-15 | 932.70 | 932.70 | 932.70 | 932.70 | +0.00% | 0 |
| 2026-01-14 | 952.50 | 953.40 | 925.20 | 932.70 | -2.09% | 253,109 |
| 2026-01-13 | 975.10 | 975.10 | 933.30 | 952.60 | -0.67% | 335,754 |
| 2026-01-12 | 967.00 | 977.80 | 938.90 | 959.00 | -1.76% | 233,585 |
| 2026-01-09 | 1012.90 | 1019.30 | 970.00 | 976.20 | -3.62% | 340,038 |
| 2026-01-08 | 1033.00 | 1040.00 | 1005.10 | 1012.90 | -1.89% | 171,111 |
| 2026-01-07 | 1044.00 | 1049.40 | 1016.00 | 1032.40 | -1.18% | 231,255 |
| 2026-01-06 | 1066.40 | 1066.40 | 1037.30 | 1044.70 | -1.31% | 140,936 |
| 2026-01-05 | 1052.00 | 1088.60 | 1041.00 | 1058.60 | +0.67% | 494,707 |
| 2026-01-02 | 1044.10 | 1062.00 | 1027.70 | 1051.60 | +1.22% | 356,688 |
| 2026-01-01 | 1017.00 | 1055.00 | 1017.00 | 1038.90 | +2.88% | 655,120 |
| 2025-12-31 | 1004.50 | 1016.50 | 991.40 | 1009.80 | +0.86% | 327,955 |
| 2025-12-30 | 1008.00 | 1030.00 | 993.90 | 1001.20 | -0.26% | 273,773 |
| 2025-12-29 | 1031.00 | 1056.50 | 997.40 | 1003.80 | -2.46% | 464,013 |
| 2025-12-26 | 1049.90 | 1064.00 | 1021.00 | 1029.10 | -1.79% | 260,764 |
| 2025-12-24 | 1070.00 | 1070.00 | 1040.00 | 1047.90 | -1.36% | 217,771 |
| 2025-12-23 | 1056.00 | 1069.90 | 1038.00 | 1062.40 | +0.32% | 285,604 |
| 2025-12-22 | 1065.80 | 1068.00 | 1048.00 | 1059.00 | -0.17% | 273,041 |
| 2025-12-19 | 1068.60 | 1087.40 | 1034.20 | 1060.80 | -2.45% | 1,012,722 |
| 2025-12-18 | 950.00 | 1149.90 | 936.40 | 1087.40 | +13.47% | 4,796,303 |
| 2025-12-17 | 976.00 | 976.90 | 950.10 | 958.30 | -1.71% | 136,208 |
| 2025-12-16 | 965.70 | 983.20 | 955.60 | 975.00 | +0.96% | 222,648 |
| 2025-12-15 | 970.00 | 971.00 | 947.10 | 965.70 | -0.19% | 154,808 |
| 2025-12-12 | 965.00 | 977.10 | 933.70 | 967.50 | +0.49% | 323,900 |
| 2025-12-11 | 960.00 | 970.10 | 945.00 | 962.80 | +0.85% | 115,673 |
| 2025-12-10 | 982.20 | 995.40 | 951.00 | 954.70 | -2.20% | 244,417 |
| 2025-12-09 | 919.00 | 989.10 | 906.10 | 976.20 | +5.14% | 453,543 |
| 2025-12-08 | 955.90 | 955.90 | 902.30 | 928.50 | -3.20% | 769,121 |
| 2025-12-05 | 965.00 | 998.80 | 955.60 | 959.20 | -0.49% | 543,121 |
| 2025-12-04 | 1005.00 | 1009.90 | 957.30 | 963.90 | -3.57% | 435,765 |
| 2025-12-03 | 1025.30 | 1025.30 | 992.00 | 999.60 | -2.79% | 339,053 |
| 2025-12-02 | 1044.80 | 1044.80 | 1023.00 | 1028.30 | -1.12% | 128,685 |
| 2025-12-01 | 1038.10 | 1062.30 | 1034.10 | 1040.00 | +1.10% | 286,818 |
| 2025-11-28 | 1039.80 | 1039.80 | 1021.30 | 1028.70 | -0.75% | 290,675 |
| 2025-11-27 | 1057.10 | 1067.10 | 1030.00 | 1036.50 | -1.94% | 178,614 |
| 2025-11-26 | 1039.30 | 1063.90 | 1028.50 | 1057.00 | +2.57% | 348,980 |
| 2025-11-25 | 1056.00 | 1056.20 | 1021.20 | 1030.50 | -2.25% | 265,130 |
| 2025-11-24 | 1027.90 | 1060.30 | 1012.30 | 1054.20 | +3.37% | 517,254 |
| 2025-11-21 | 1048.60 | 1108.00 | 1011.10 | 1019.80 | -3.24% | 1,552,808 |
| 2025-11-20 | 1106.00 | 1111.00 | 1047.00 | 1053.90 | -5.63% | 911,401 |
| 2025-11-19 | 997.80 | 1133.00 | 992.60 | 1116.80 | +13.70% | 3,865,502 |
| 2025-11-18 | 1022.00 | 1036.00 | 948.10 | 982.20 | -4.00% | 2,170,125 |
| 2025-11-17 | 1168.50 | 1170.00 | 1013.60 | 1023.10 | -12.32% | 1,906,225 |
| 2025-11-14 | 1229.60 | 1236.00 | 1153.30 | 1166.80 | -5.11% | 358,187 |
| 2025-11-13 | 1255.00 | 1279.00 | 1224.30 | 1229.60 | -2.54% | 141,127 |
| 2025-11-12 | 1269.90 | 1273.80 | 1242.10 | 1261.60 | -0.19% | 118,540 |
| 2025-11-11 | 1285.00 | 1290.00 | 1250.00 | 1264.00 | -0.41% | 132,503 |
| 2025-11-10 | 1238.00 | 1280.00 | 1224.10 | 1269.20 | +2.07% | 236,232 |
| 2025-11-07 | 1228.00 | 1249.00 | 1210.70 | 1243.40 | +1.67% | 116,998 |
| 2025-11-06 | 1262.00 | 1268.40 | 1203.20 | 1223.00 | -3.37% | 329,784 |
| 2025-11-04 | 1285.00 | 1290.80 | 1262.00 | 1265.60 | -1.69% | 112,651 |
| 2025-11-03 | 1273.80 | 1308.00 | 1264.00 | 1287.40 | +1.06% | 163,243 |
| 2025-10-31 | 1258.10 | 1328.00 | 1258.00 | 1273.90 | +1.21% | 385,136 |
| 2025-10-30 | 1285.00 | 1286.00 | 1255.00 | 1258.70 | -2.37% | 130,477 |
| 2025-10-29 | 1285.00 | 1299.90 | 1271.50 | 1289.30 | +0.42% | 135,983 |
| 2025-10-28 | 1241.50 | 1290.00 | 1236.90 | 1283.90 | +3.42% | 164,534 |
| 2025-10-27 | 1235.00 | 1262.00 | 1226.20 | 1241.50 | +0.36% | 123,633 |
| 2025-10-24 | 1244.10 | 1262.70 | 1232.00 | 1237.00 | -0.88% | 84,948 |
| 2025-10-23 | 1284.20 | 1288.00 | 1235.00 | 1248.00 | -2.62% | 155,760 |
| 2025-10-21 | 1275.00 | 1299.80 | 1250.00 | 1281.60 | -1.00% | 39,894 |
| 2025-10-20 | 1249.50 | 1300.90 | 1235.70 | 1294.50 | +4.78% | 275,826 |
| 2025-10-17 | 1272.50 | 1294.90 | 1227.00 | 1235.40 | -2.43% | 435,767 |
| 2025-10-16 | 1298.90 | 1298.90 | 1248.20 | 1266.20 | -2.15% | 236,543 |
| 2025-10-15 | 1225.90 | 1302.00 | 1225.00 | 1294.00 | +6.19% | 204,209 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+19.40%). Schwächster Monat: Nov (-20.09%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von GABRIEL.NS (GABRIEL.NS)?
1486.10 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von GABRIEL.NS?
1600.00 im Hoch und 795.70 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von GABRIEL.NS?
Historisch war der stärkste Kalendermonat von GABRIEL.NS der Jul (Durchschnitt +19.40%), der schwächste der Nov (Durchschnitt -20.09%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 446 Tageskerzen im Closelook-Datenlake.