619,545CHF
-0,71%
Echtzeit-Aktienkurs Geberit AG
Bid:
Ask:
Aktienkurse zur Geberit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 627,61 | 627,66 | 619,68 | 619,76 | -0,68% | - |
| 01.07.2025 | 623,60 | 625,60 | 615,00 | 624,00 | 0,00% | 68.841,00 |
| 30.06.2025 | 633,20 | 633,20 | 621,20 | 624,00 | -0,70% | 78.013,00 |
| 27.06.2025 | 619,60 | 628,40 | 618,60 | 628,40 | 1,72% | 76.807,00 |
| 26.06.2025 | 619,80 | 621,80 | 615,00 | 617,80 | -0,16% | 52.003,00 |
| 25.06.2025 | 625,00 | 625,20 | 617,80 | 618,80 | -0,61% | 57.267,00 |
| 24.06.2025 | 635,00 | 635,00 | 622,60 | 622,60 | 0,19% | 67.873,00 |
| 23.06.2025 | 615,00 | 625,60 | 615,00 | 621,40 | 0,23% | 45.275,00 |
| 20.06.2025 | 618,40 | 623,20 | 617,40 | 620,00 | 0,81% | 138.609,00 |
| 19.06.2025 | 619,00 | 621,00 | 615,00 | 615,00 | -1,32% | 56.314,00 |
| 18.06.2025 | 627,20 | 629,00 | 619,20 | 623,20 | -0,64% | 83.801,00 |
| 17.06.2025 | 630,00 | 632,80 | 625,60 | 627,20 | -1,35% | 71.225,00 |
| 16.06.2025 | 636,80 | 641,20 | 633,80 | 635,80 | -0,09% | 63.075,00 |
| 13.06.2025 | 638,40 | 644,60 | 633,60 | 636,40 | -1,64% | 131.307,00 |
| 12.06.2025 | 638,60 | 648,00 | 637,40 | 647,00 | 0,53% | 125.391,00 |
| 11.06.2025 | 638,40 | 645,00 | 638,40 | 643,60 | 0,59% | 140.251,00 |
| 10.06.2025 | 636,40 | 640,00 | 632,40 | 639,80 | 0,14% | 184.755,00 |
| 09.06.2025 | 636,40 | 639,19 | 633,99 | 638,92 | 0,33% | - |
| 06.06.2025 | 637,00 | 639,20 | 634,40 | 636,80 | -0,31% | 51.970,00 |
| 05.06.2025 | 632,40 | 639,20 | 629,40 | 638,80 | 1,69% | 93.794,00 |
| 04.06.2025 | 624,00 | 632,00 | 621,60 | 628,20 | 1,29% | 121.795,00 |
| 03.06.2025 | 620,60 | 622,40 | 617,40 | 620,20 | 0,39% | 70.760,00 |
| 02.06.2025 | 610,20 | 622,60 | 609,80 | 617,80 | 0,78% | 95.261,00 |
| 30.05.2025 | 610,40 | 619,20 | 609,60 | 613,00 | 0,79% | 219.270,00 |
| 28.05.2025 | 605,80 | 617,00 | 605,80 | 608,20 | 0,33% | 176.594,00 |
| 27.05.2025 | 600,80 | 609,80 | 599,40 | 606,20 | 0,66% | 94.304,00 |
| 26.05.2025 | 603,00 | 603,80 | 597,40 | 602,20 | 0,94% | 65.086,00 |
| 23.05.2025 | 599,80 | 600,60 | 588,40 | 596,60 | -0,17% | 70.360,00 |
| 22.05.2025 | 602,40 | 605,20 | 595,00 | 597,60 | -1,74% | 54.290,00 |
| 21.05.2025 | 605,40 | 608,20 | 597,00 | 608,20 | -0,75% | 82.615,00 |
| 20.05.2025 | 609,60 | 614,80 | 607,80 | 612,80 | 0,66% | 70.265,00 |
| 19.05.2025 | 604,80 | 608,80 | 601,60 | 608,80 | 0,59% | 61.642,00 |
| 16.05.2025 | 605,00 | 605,20 | 601,20 | 605,20 | 0,20% | 101.767,00 |
| 15.05.2025 | 598,20 | 604,00 | 595,20 | 604,00 | 0,57% | 98.465,00 |
| 14.05.2025 | 598,00 | 601,40 | 590,60 | 600,60 | 2,67% | 128.480,00 |
| 13.05.2025 | 583,60 | 590,40 | 582,60 | 585,00 | 1,28% | 78.687,00 |
| 12.05.2025 | 595,00 | 595,80 | 571,00 | 577,60 | -1,60% | 93.271,00 |
| 09.05.2025 | 590,20 | 593,60 | 585,80 | 587,00 | 0,20% | 57.601,00 |
| 08.05.2025 | 580,20 | 588,60 | 580,20 | 585,80 | 1,21% | 49.714,00 |
| 07.05.2025 | 589,00 | 589,20 | 578,80 | 578,80 | -1,09% | 64.692,00 |
| 06.05.2025 | 587,40 | 595,00 | 572,40 | 585,20 | -0,37% | 159.103,00 |
| 05.05.2025 | 583,00 | 589,40 | 582,80 | 587,40 | 0,79% | 72.131,00 |
| 02.05.2025 | 572,20 | 585,00 | 558,00 | 582,80 | 2,21% | 119.920,00 |
| 30.04.2025 | 563,00 | 570,20 | 561,80 | 570,20 | 1,42% | 96.731,00 |
| 29.04.2025 | 561,20 | 567,40 | 560,60 | 562,20 | -0,11% | 54.415,00 |
| 28.04.2025 | 556,80 | 565,80 | 556,80 | 562,80 | 1,11% | 81.297,00 |
| 25.04.2025 | 555,00 | 561,00 | 555,00 | 556,60 | 0,36% | 77.330,00 |
| 24.04.2025 | 545,80 | 554,60 | 544,00 | 554,60 | 1,61% | 79.209,00 |
| 23.04.2025 | 545,00 | 551,60 | 541,80 | 545,80 | 1,11% | 95.441,00 |
| 22.04.2025 | 536,40 | 539,80 | 530,80 | 539,80 | -2,07% | 61.583,00 |
| 17.04.2025 | 557,00 | 557,80 | 544,20 | 551,20 | -1,29% | 120.310,00 |
| 16.04.2025 | 554,00 | 558,60 | 551,00 | 558,40 | -0,21% | 78.812,00 |
| 15.04.2025 | 545,80 | 561,00 | 545,80 | 559,60 | 2,15% | 126.233,00 |
| 14.04.2025 | 547,00 | 549,60 | 542,20 | 547,80 | 1,82% | 82.512,00 |
| 11.04.2025 | 537,40 | 541,80 | 527,60 | 538,00 | 1,62% | 83.817,00 |
| 10.04.2025 | 545,00 | 546,80 | 527,00 | 529,40 | 2,68% | 151.057,00 |
| 09.04.2025 | 515,20 | 528,60 | 507,40 | 515,60 | -1,53% | 149.357,00 |
| 08.04.2025 | 520,00 | 531,60 | 512,00 | 523,60 | 2,79% | 156.970,00 |
| 07.04.2025 | 505,00 | 534,20 | 495,60 | 509,40 | -4,14% | 220.457,00 |
| 04.04.2025 | 542,20 | 550,40 | 524,40 | 531,40 | -3,03% | 140.501,00 |
| 03.04.2025 | 545,00 | 554,20 | 540,40 | 548,00 | -0,87% | 109.262,00 |
| 02.04.2025 | 550,60 | 554,80 | 545,40 | 552,80 | 0,36% | 60.502,00 |
| 01.04.2025 | 551,60 | 554,40 | 547,20 | 550,80 | 0,15% | 73.535,00 |
| 31.03.2025 | 555,00 | 556,00 | 545,80 | 550,00 | -1,47% | 95.442,00 |
| 28.03.2025 | 567,60 | 570,60 | 555,00 | 558,20 | -1,86% | 97.896,00 |
| 27.03.2025 | 561,60 | 570,80 | 558,00 | 568,80 | 0,74% | 89.925,00 |
| 26.03.2025 | 563,80 | 566,40 | 559,20 | 564,60 | 0,25% | 73.862,00 |
| 25.03.2025 | 565,20 | 567,40 | 557,80 | 563,20 | 0,18% | 69.828,00 |
| 24.03.2025 | 570,40 | 570,40 | 562,00 | 562,20 | -0,60% | 93.744,00 |
| 21.03.2025 | 567,20 | 570,80 | 562,00 | 565,60 | -1,39% | 370.287,00 |
| 20.03.2025 | 575,80 | 580,00 | 567,60 | 573,60 | -0,66% | 71.442,00 |
| 19.03.2025 | 574,60 | 579,00 | 573,60 | 577,40 | -0,07% | 64.540,00 |
| 18.03.2025 | 581,60 | 582,00 | 572,80 | 577,80 | -0,41% | 92.303,00 |
| 17.03.2025 | 585,20 | 585,60 | 579,00 | 580,20 | -0,65% | 100.384,00 |
| 14.03.2025 | 584,60 | 597,20 | 579,60 | 584,00 | 0,10% | 124.410,00 |
| 13.03.2025 | 573,80 | 592,60 | 573,80 | 583,40 | 1,11% | 144.159,00 |
| 12.03.2025 | 579,80 | 584,40 | 573,40 | 577,00 | 0,17% | 93.927,00 |
| 11.03.2025 | 586,20 | 587,20 | 575,00 | 576,00 | -1,71% | 107.492,00 |
| 10.03.2025 | 580,00 | 590,00 | 571,40 | 586,00 | 1,03% | 157.869,00 |
| 07.03.2025 | 584,60 | 585,60 | 568,20 | 580,00 | -2,09% | 196.875,00 |
| 06.03.2025 | 545,00 | 595,60 | 535,00 | 592,40 | 6,82% | 293.806,00 |
| 05.03.2025 | 532,40 | 563,00 | 531,60 | 554,60 | 6,78% | 236.968,00 |
| 04.03.2025 | 526,40 | 529,00 | 517,00 | 519,40 | -2,11% | 92.688,00 |
| 03.03.2025 | 531,80 | 534,60 | 523,80 | 530,60 | 0,42% | 90.168,00 |
| 28.02.2025 | 528,40 | 533,40 | 525,40 | 528,40 | -0,83% | 139.891,00 |
| 27.02.2025 | 531,20 | 535,60 | 525,00 | 532,80 | -0,26% | 96.866,00 |
| 26.02.2025 | 522,60 | 539,20 | 522,40 | 534,20 | 2,42% | 114.926,00 |
| 25.02.2025 | 516,40 | 524,40 | 516,40 | 521,60 | -0,27% | 68.865,00 |
| 24.02.2025 | 525,80 | 526,60 | 518,60 | 523,00 | -0,53% | 66.390,00 |
| 21.02.2025 | 528,20 | 531,20 | 524,20 | 525,80 | 0,15% | 106.691,00 |
| 20.02.2025 | 523,20 | 527,40 | 523,00 | 525,00 | 0,46% | 81.942,00 |
| 19.02.2025 | 534,60 | 535,40 | 521,20 | 522,60 | -2,21% | 85.563,00 |
| 18.02.2025 | 535,00 | 537,20 | 530,80 | 534,40 | -0,30% | 56.218,00 |
| 17.02.2025 | 535,40 | 536,00 | 531,60 | 536,00 | 0,26% | 56.626,00 |
| 14.02.2025 | 535,00 | 537,80 | 531,80 | 534,60 | -0,04% | 112.752,00 |
| 13.02.2025 | 524,40 | 534,80 | 522,80 | 534,80 | 4,17% | 120.282,00 |
| 12.02.2025 | 513,20 | 517,00 | 508,60 | 513,40 | 0,31% | 83.756,00 |
| 11.02.2025 | 508,80 | 513,80 | 508,20 | 511,80 | 0,31% | 66.086,00 |
| 10.02.2025 | 508,20 | 510,80 | 505,00 | 510,20 | 0,43% | 45.741,00 |
| 07.02.2025 | 520,00 | 522,20 | 507,00 | 508,00 | -1,74% | 75.023,00 |