529,610CHF
-0,64%
Echtzeit-Aktienkurs Geberit AG
Bid:
Ask:
Aktienkurse zur Geberit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 535,35 | 535,35 | 527,00 | 529,52 | -0,65% | - |
| 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 |
| 02.08.2024 | 548,80 | 549,60 | 526,40 | 530,20 | -4,21% | 140.413,00 |
| 01.08.2024 | 556,69 | 563,96 | 553,50 | 553,50 | -1,23% | - |
| 31.07.2024 | 564,00 | 568,00 | 560,00 | 560,40 | 0,14% | 71.504,00 |
| 30.07.2024 | 553,00 | 562,00 | 551,80 | 559,60 | 1,49% | 53.589,00 |
| 29.07.2024 | 556,80 | 557,60 | 550,00 | 551,40 | -0,36% | 46.090,00 |
| 26.07.2024 | 549,20 | 555,40 | 541,20 | 553,40 | 1,06% | 52.325,00 |
| 25.07.2024 | 545,00 | 548,20 | 537,80 | 547,60 | -1,05% | 68.240,00 |
| 24.07.2024 | 564,40 | 568,40 | 550,00 | 553,40 | -2,60% | 71.058,00 |
| 23.07.2024 | 565,20 | 570,20 | 562,80 | 568,20 | 0,82% | 35.276,00 |
| 22.07.2024 | 560,00 | 567,60 | 560,00 | 563,60 | 1,18% | 54.140,00 |
| 19.07.2024 | 560,40 | 561,00 | 555,20 | 557,00 | -0,85% | 64.122,00 |
| 18.07.2024 | 558,60 | 566,40 | 549,60 | 561,80 | 1,08% | 79.070,00 |
| 17.07.2024 | 558,60 | 559,20 | 551,60 | 555,80 | -0,54% | 42.591,00 |
| 16.07.2024 | 548,00 | 558,80 | 546,80 | 558,80 | 1,45% | 47.664,00 |
| 15.07.2024 | 556,00 | 560,40 | 550,20 | 550,80 | -1,01% | 41.663,00 |
| 12.07.2024 | 553,20 | 559,00 | 548,20 | 556,40 | 0,69% | 41.706,00 |
| 11.07.2024 | 545,00 | 554,00 | 542,00 | 552,60 | 2,26% | 68.174,00 |
| 10.07.2024 | 538,00 | 540,40 | 536,60 | 540,40 | 0,78% | 37.814,00 |
| 09.07.2024 | 537,00 | 543,40 | 534,60 | 536,20 | -0,59% | 42.348,00 |
| 08.07.2024 | 538,60 | 543,00 | 537,40 | 539,40 | -0,15% | 45.955,00 |
| 05.07.2024 | 545,00 | 546,40 | 539,00 | 540,20 | -0,52% | 39.344,00 |
| 04.07.2024 | 541,00 | 543,60 | 538,20 | 543,00 | 0,82% | 43.652,00 |
| 03.07.2024 | 535,00 | 541,60 | 532,40 | 538,60 | 1,43% | 65.393,00 |
| 02.07.2024 | 525,00 | 532,60 | 524,20 | 531,00 | 0,34% | 63.091,00 |
| 01.07.2024 | 536,80 | 538,00 | 527,20 | 529,20 | -0,30% | 83.265,00 |
| 28.06.2024 | 539,00 | 539,40 | 528,80 | 530,80 | -1,19% | 100.823,00 |
| 27.06.2024 | 543,60 | 543,80 | 537,20 | 537,20 | -0,70% | 65.568,00 |
| 26.06.2024 | 545,00 | 547,20 | 537,00 | 541,00 | 0,11% | 77.133,00 |
| 25.06.2024 | 541,60 | 546,60 | 537,00 | 540,40 | -1,28% | 62.173,00 |
| 24.06.2024 | 535,20 | 548,60 | 534,00 | 547,40 | 1,82% | 64.549,00 |
| 21.06.2024 | 542,20 | 543,00 | 537,60 | 537,60 | -1,21% | 176.048,00 |
| 20.06.2024 | 539,00 | 547,80 | 538,20 | 544,20 | 1,30% | 62.332,00 |
| 19.06.2024 | 544,20 | 544,60 | 537,20 | 537,20 | -1,25% | 73.473,00 |