550,103CHF
-0,13%
Echtzeit-Aktienkurs Geberit AG
Bid:
Ask:
Aktienkurse zur Geberit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 549,50 | 554,67 | 549,16 | 550,42 | -0,07% | - |
| 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% | 95.439,00 |
| 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% | 369.934,00 |
| 20.03.2025 | 575,80 | 580,00 | 567,60 | 573,60 | -0,66% | 71.187,00 |
| 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% | 107.080,00 |
| 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% | 293.755,00 |
| 05.03.2025 | 532,40 | 562,80 | 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 |
| 06.02.2025 | 510,00 | 517,00 | 506,60 | 517,00 | 2,25% | 89.970,00 |
| 05.02.2025 | 505,00 | 506,80 | 497,90 | 505,60 | 0,48% | 75.256,00 |
| 04.02.2025 | 502,60 | 505,00 | 500,00 | 503,20 | -0,20% | 58.109,00 |
| 03.02.2025 | 498,70 | 506,40 | 497,50 | 504,20 | -1,29% | 78.673,00 |
| 31.01.2025 | 515,00 | 515,40 | 509,20 | 510,80 | -0,35% | 75.704,00 |
| 30.01.2025 | 507,40 | 514,40 | 507,00 | 512,60 | 1,34% | 75.679,00 |
| 29.01.2025 | 503,80 | 507,80 | 502,60 | 505,80 | 0,72% | 61.757,00 |
| 28.01.2025 | 501,20 | 509,40 | 500,60 | 502,20 | 0,60% | 69.635,00 |
| 27.01.2025 | 495,00 | 501,40 | 490,50 | 499,20 | 0,18% | 97.259,00 |
| 24.01.2025 | 495,10 | 502,60 | 495,10 | 498,30 | -0,04% | 93.178,00 |
| 23.01.2025 | 503,00 | 503,20 | 495,00 | 498,50 | -0,46% | 89.108,00 |
| 22.01.2025 | 498,30 | 506,40 | 498,00 | 500,80 | -0,91% | 90.388,00 |
| 21.01.2025 | 505,60 | 506,40 | 501,60 | 505,40 | -0,20% | 75.778,00 |
| 20.01.2025 | 503,80 | 507,60 | 501,60 | 506,40 | 0,12% | 59.758,00 |
| 17.01.2025 | 498,80 | 506,80 | 497,50 | 505,80 | 2,47% | 138.449,00 |
| 16.01.2025 | 512,40 | 514,20 | 486,50 | 493,60 | -3,22% | 209.499,00 |
| 15.01.2025 | 494,90 | 515,00 | 494,50 | 510,00 | 3,09% | 135.839,00 |
| 14.01.2025 | 500,00 | 501,40 | 493,80 | 494,70 | 0,06% | 71.955,00 |
| 13.01.2025 | 495,00 | 496,10 | 488,80 | 494,40 | -0,44% | 79.049,00 |
| 10.01.2025 | 501,00 | 505,20 | 496,20 | 496,60 | -1,23% | 103.764,00 |
| 09.01.2025 | 504,80 | 505,80 | 501,60 | 502,80 | -0,59% | 59.933,00 |
| 08.01.2025 | 513,40 | 514,40 | 502,60 | 505,80 | -1,52% | 82.782,00 |
| 07.01.2025 | 513,80 | 520,40 | 511,20 | 513,60 | -0,35% | 68.963,00 |
| 06.01.2025 | 515,00 | 517,80 | 509,80 | 515,40 | 0,82% | 80.565,00 |
| 03.01.2025 | 516,20 | 518,60 | 504,40 | 511,20 | -0,30% | 99.925,00 |
| 02.01.2025 | 512,72 | 513,72 | 510,55 | 512,73 | -0,36% | - |
| 30.12.2024 | 515,60 | 517,20 | 511,80 | 514,60 | -0,46% | 50.342,00 |
| 27.12.2024 | 513,20 | 517,40 | 510,60 | 517,00 | 0,94% | 52.118,00 |
| 23.12.2024 | 514,60 | 514,60 | 509,00 | 512,20 | -0,39% | 39.604,00 |
| 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 |