513,256CHF
-0,65%
Echtzeit-Aktienkurs Geberit AG
Bid:
Ask:
Aktienkurse zur Geberit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 510,60 | 514,20 | 508,00 | 514,20 | -0,46% | 179.386,00 |
| 19.12.2024 | 522,00 | 523,40 | 515,80 | 516,60 | -2,27% | 101.223,00 |
| 18.12.2024 | 530,00 | 533,80 | 527,60 | 528,60 | -0,97% | 77.409,00 |
| 17.12.2024 | 537,60 | 537,80 | 532,00 | 533,80 | -0,78% | 72.696,00 |
| 16.12.2024 | 537,20 | 539,60 | 533,60 | 538,00 | -0,04% | 59.568,00 |
| 13.12.2024 | 546,60 | 548,00 | 537,40 | 538,20 | -1,61% | 48.814,00 |
| 12.12.2024 | 545,20 | 555,60 | 544,60 | 547,00 | -0,15% | 74.532,00 |
| 11.12.2024 | 538,00 | 548,60 | 537,00 | 547,80 | 1,59% | 63.385,00 |
| 10.12.2024 | 544,60 | 546,40 | 538,80 | 539,20 | -1,17% | 70.297,00 |
| 09.12.2024 | 549,60 | 551,40 | 542,20 | 545,60 | -0,26% | 54.688,00 |
| 06.12.2024 | 541,80 | 548,60 | 541,80 | 547,00 | 0,37% | 57.934,00 |
| 05.12.2024 | 550,00 | 552,20 | 542,60 | 545,00 | -1,41% | 86.761,00 |
| 04.12.2024 | 543,80 | 552,80 | 543,80 | 552,80 | 1,32% | 97.216,00 |
| 03.12.2024 | 532,40 | 545,60 | 532,40 | 545,60 | 2,17% | 91.034,00 |
| 02.12.2024 | 528,00 | 537,80 | 526,40 | 534,00 | 0,68% | 67.157,00 |
| 29.11.2024 | 529,60 | 531,60 | 525,60 | 530,40 | 0,99% | 81.090,00 |
| 28.11.2024 | 526,60 | 528,80 | 524,00 | 525,20 | 0,27% | 31.312,00 |
| 27.11.2024 | 522,00 | 523,80 | 517,60 | 523,80 | 0,38% | 67.650,00 |
| 26.11.2024 | 522,80 | 524,80 | 519,80 | 521,80 | -0,84% | 51.830,00 |
| 25.11.2024 | 529,80 | 530,40 | 522,00 | 526,20 | -0,11% | 108.174,00 |
| 22.11.2024 | 519,40 | 526,80 | 517,80 | 526,80 | 1,62% | 67.494,00 |
| 21.11.2024 | 517,66 | 518,98 | 511,45 | 518,40 | 0,31% | - |
| 20.11.2024 | 523,40 | 525,00 | 514,40 | 516,80 | -0,27% | 67.958,00 |
| 19.11.2024 | 522,60 | 525,80 | 512,60 | 518,20 | -0,77% | 54.569,00 |
| 18.11.2024 | 524,60 | 525,00 | 518,20 | 522,20 | -0,46% | 42.069,00 |
| 15.11.2024 | 521,80 | 528,40 | 521,80 | 524,60 | -0,04% | 61.879,00 |
| 14.11.2024 | 518,00 | 527,80 | 518,00 | 524,80 | 1,35% | 56.507,00 |
| 13.11.2024 | 520,60 | 522,20 | 514,20 | 517,80 | -0,99% | 58.750,00 |
| 12.11.2024 | 522,60 | 531,00 | 520,80 | 523,00 | 0,04% | 100.285,00 |
| 11.11.2024 | 524,00 | 529,40 | 522,60 | 522,80 | 0,58% | 66.688,00 |
| 08.11.2024 | 519,80 | 522,80 | 516,40 | 519,80 | -0,19% | 52.953,00 |
| 07.11.2024 | 516,00 | 525,60 | 513,20 | 520,80 | 1,20% | 91.163,00 |
| 06.11.2024 | 537,00 | 539,00 | 514,60 | 514,60 | -2,80% | 93.032,00 |
| 05.11.2024 | 535,00 | 535,00 | 527,00 | 529,40 | -0,68% | 51.085,00 |
| 04.11.2024 | 535,40 | 539,00 | 532,20 | 533,00 | -0,45% | 71.653,00 |
| 01.11.2024 | 540,60 | 541,00 | 533,80 | 535,40 | -1,00% | 78.253,00 |
| 31.10.2024 | 540,80 | 553,00 | 535,80 | 540,80 | 4,68% | 209.863,00 |
| 30.10.2024 | 518,00 | 523,00 | 515,40 | 516,60 | -0,27% | 101.706,00 |
| 29.10.2024 | 525,00 | 525,40 | 514,60 | 518,00 | -0,69% | 51.764,00 |
| 28.10.2024 | 514,80 | 522,80 | 514,80 | 521,60 | 0,85% | 60.457,00 |
| 25.10.2024 | 512,60 | 519,60 | 512,00 | 517,20 | 0,70% | 54.953,00 |
| 24.10.2024 | 512,60 | 516,40 | 509,80 | 513,60 | -0,04% | 51.008,00 |
| 23.10.2024 | 512,40 | 518,20 | 512,20 | 513,80 | -0,39% | 43.423,00 |
| 22.10.2024 | 523,00 | 525,40 | 513,40 | 515,80 | -1,98% | 72.571,00 |
| 21.10.2024 | 531,60 | 534,80 | 525,00 | 526,20 | -1,16% | 61.125,00 |
| 18.10.2024 | 535,00 | 538,00 | 528,60 | 532,40 | 1,49% | 163.625,00 |
| 17.10.2024 | 521,20 | 528,20 | 520,80 | 524,60 | 0,19% | 46.239,00 |
| 16.10.2024 | 518,40 | 523,60 | 515,80 | 523,60 | -0,08% | 53.534,00 |
| 15.10.2024 | 524,64 | 528,73 | 522,42 | 524,02 | -0,19% | - |
| 14.10.2024 | 523,00 | 527,40 | 522,20 | 525,00 | 0,50% | 40.847,00 |
| 11.10.2024 | 521,80 | 525,60 | 520,40 | 522,40 | -0,08% | 44.876,00 |
| 10.10.2024 | 526,00 | 528,00 | 521,20 | 522,80 | -1,06% | 51.942,00 |
| 09.10.2024 | 530,00 | 530,60 | 526,60 | 528,40 | -0,45% | 52.847,00 |
| 08.10.2024 | 526,80 | 532,80 | 525,60 | 530,80 | 0,38% | 38.922,00 |
| 07.10.2024 | 530,60 | 531,20 | 525,60 | 528,80 | -0,04% | 44.653,00 |
| 04.10.2024 | 535,40 | 537,40 | 529,00 | 529,00 | -1,27% | 85.496,00 |
| 03.10.2024 | 547,00 | 548,40 | 534,40 | 535,80 | -2,12% | 73.090,00 |
| 02.10.2024 | 549,00 | 549,40 | 544,60 | 547,40 | 0,04% | 46.759,00 |
| 01.10.2024 | 556,00 | 558,80 | 544,60 | 547,20 | -0,76% | 91.969,00 |
| 30.09.2024 | 556,00 | 559,80 | 550,20 | 551,40 | -1,71% | 84.585,00 |
| 27.09.2024 | 561,20 | 564,60 | 557,80 | 561,00 | 0,25% | 70.607,00 |
| 26.09.2024 | 565,00 | 568,40 | 557,20 | 559,60 | -0,60% | 86.795,00 |
| 25.09.2024 | 551,20 | 563,00 | 550,60 | 563,00 | 2,10% | 59.041,00 |
| 24.09.2024 | 555,20 | 557,00 | 546,40 | 551,40 | 0,33% | 42.401,00 |
| 23.09.2024 | 545,20 | 552,40 | 545,20 | 549,60 | 0,18% | 61.663,00 |
| 20.09.2024 | 555,20 | 557,80 | 547,00 | 548,60 | -1,54% | 146.205,00 |
| 19.09.2024 | 553,00 | 561,60 | 550,20 | 557,20 | 2,05% | 100.826,00 |
| 18.09.2024 | 550,80 | 551,00 | 542,80 | 546,00 | -0,84% | 56.068,00 |
| 17.09.2024 | 541,40 | 553,40 | 541,40 | 550,60 | 1,93% | 60.430,00 |
| 16.09.2024 | 541,00 | 543,80 | 539,00 | 540,20 | -0,22% | 37.577,00 |
| 13.09.2024 | 537,00 | 544,00 | 536,40 | 541,40 | 1,20% | 47.591,00 |
| 12.09.2024 | 534,60 | 540,80 | 532,00 | 535,00 | 1,52% | 68.615,00 |
| 11.09.2024 | 528,60 | 535,00 | 524,80 | 527,00 | -0,08% | 57.596,00 |
| 10.09.2024 | 523,00 | 530,60 | 522,60 | 527,40 | 0,46% | 54.223,00 |
| 09.09.2024 | 522,00 | 527,00 | 522,00 | 525,00 | 1,04% | 52.694,00 |
| 06.09.2024 | 523,00 | 529,00 | 519,00 | 519,60 | -0,99% | 56.892,00 |
| 05.09.2024 | 529,20 | 530,60 | 524,80 | 524,80 | -1,13% | 54.582,00 |
| 04.09.2024 | 535,00 | 537,20 | 528,00 | 530,80 | -1,99% | 77.295,00 |
| 03.09.2024 | 540,60 | 547,40 | 537,40 | 541,60 | -0,37% | 58.521,00 |
| 02.09.2024 | 541,60 | 544,00 | 535,40 | 543,60 | 0,48% | 33.017,00 |
| 30.08.2024 | 536,60 | 544,60 | 535,60 | 541,00 | 0,86% | 119.622,00 |
| 29.08.2024 | 529,00 | 537,60 | 529,00 | 536,40 | 0,90% | 43.065,00 |
| 28.08.2024 | 532,20 | 536,00 | 529,00 | 531,60 | 0,15% | 42.498,00 |
| 27.08.2024 | 536,00 | 536,20 | 529,40 | 530,80 | -1,01% | 32.254,00 |
| 26.08.2024 | 534,60 | 537,00 | 531,00 | 536,20 | 0,49% | 35.191,00 |
| 23.08.2024 | 528,40 | 534,20 | 526,80 | 533,60 | 1,06% | 43.921,00 |
| 22.08.2024 | 526,20 | 532,00 | 526,20 | 528,00 | 0,38% | 36.226,00 |
| 21.08.2024 | 526,00 | 528,80 | 524,80 | 526,00 | -0,04% | 56.958,00 |
| 20.08.2024 | 528,40 | 531,00 | 526,20 | 526,20 | -0,30% | 39.453,00 |
| 19.08.2024 | 522,00 | 527,80 | 519,80 | 527,80 | 1,42% | 57.682,00 |
| 16.08.2024 | 517,60 | 520,40 | 512,40 | 520,40 | 0,35% | 86.128,00 |
| 15.08.2024 | 510,00 | 519,80 | 505,00 | 518,60 | -1,82% | 156.114,00 |
| 14.08.2024 | 528,00 | 529,20 | 524,80 | 528,20 | 0,99% | 75.400,00 |
| 13.08.2024 | 524,80 | 525,40 | 514,80 | 523,00 | 0,04% | 62.457,00 |
| 12.08.2024 | 528,60 | 531,20 | 522,20 | 522,80 | -0,72% | 59.936,00 |
| 09.08.2024 | 528,00 | 531,20 | 524,00 | 526,60 | 0,38% | 46.238,00 |
| 08.08.2024 | 522,00 | 525,20 | 515,80 | 524,60 | -0,42% | 59.470,00 |
| 07.08.2024 | 520,00 | 529,80 | 518,20 | 526,80 | 2,25% | 67.063,00 |
| 06.08.2024 | 521,40 | 524,80 | 510,80 | 515,20 | -0,92% | 68.928,00 |
| 05.08.2024 | 508,40 | 521,80 | 501,00 | 520,00 | -1,92% | 85.103,00 |