517,112CHF
0,68%
Echtzeit-Aktienkurs Geberit AG
Bid:
Ask:
Aktienkurse zur Geberit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 518,41 | 519,33 | 515,33 | 518,97 | 1,05% | - |
| 08.07.2026 | 528,00 | 532,00 | 513,00 | 513,60 | -3,35% | 86.368,00 |
| 07.07.2026 | 536,80 | 545,40 | 531,40 | 531,40 | -0,11% | 94.965,00 |
| 06.07.2026 | 543,60 | 546,00 | 531,80 | 532,00 | -2,21% | 73.920,00 |
| 03.07.2026 | 539,80 | 544,80 | 539,00 | 544,00 | 1,15% | 59.581,00 |
| 02.07.2026 | 535,60 | 541,20 | 534,60 | 537,80 | 0,34% | 61.176,00 |
| 01.07.2026 | 538,00 | 541,20 | 533,20 | 536,00 | -0,70% | 101.403,00 |
| 30.06.2026 | 541,80 | 543,20 | 539,00 | 539,80 | 0,15% | 82.623,00 |
| 29.06.2026 | 543,60 | 543,60 | 539,00 | 539,00 | -0,96% | 69.397,00 |
| 26.06.2026 | 540,00 | 549,20 | 539,60 | 544,20 | 0,52% | 86.628,00 |
| 25.06.2026 | 539,60 | 546,40 | 537,00 | 541,40 | 0,97% | 71.754,00 |
| 24.06.2026 | 517,00 | 536,60 | 517,00 | 536,20 | 3,19% | 85.576,00 |
| 23.06.2026 | 519,80 | 523,00 | 517,00 | 519,60 | -0,92% | 68.524,00 |
| 22.06.2026 | 522,00 | 524,40 | 515,80 | 524,40 | -0,42% | 56.417,00 |
| 19.06.2026 | 527,60 | 529,00 | 525,00 | 526,60 | 0,23% | 213.276,00 |
| 18.06.2026 | 522,00 | 528,00 | 515,00 | 525,40 | 0,69% | 86.717,00 |
| 17.06.2026 | 520,60 | 524,00 | 518,20 | 521,80 | 0,27% | 81.336,00 |
| 16.06.2026 | 519,80 | 523,60 | 516,00 | 520,40 | 0,39% | 72.957,00 |
| 15.06.2026 | 519,80 | 527,80 | 515,60 | 518,40 | 1,81% | 93.723,00 |
| 12.06.2026 | 502,40 | 516,80 | 501,80 | 509,20 | 3,20% | 103.393,00 |
| 11.06.2026 | 498,40 | 502,00 | 491,00 | 493,40 | -2,10% | 135.166,00 |
| 10.06.2026 | 509,60 | 510,00 | 500,60 | 504,00 | 0,08% | 53.747,00 |
| 09.06.2026 | 502,40 | 510,80 | 502,40 | 503,60 | -0,16% | 92.661,00 |
| 08.06.2026 | 502,20 | 506,20 | 500,00 | 504,40 | -0,83% | 69.672,00 |
| 05.06.2026 | 512,00 | 518,00 | 508,60 | 508,60 | -0,43% | 68.870,00 |
| 04.06.2026 | 508,60 | 519,40 | 508,60 | 510,80 | 0,91% | 94.893,00 |
| 03.06.2026 | 505,00 | 512,40 | 504,60 | 506,20 | 0,60% | 99.004,00 |
| 02.06.2026 | 502,40 | 510,60 | 501,60 | 503,20 | 0,82% | 76.406,00 |
| 01.06.2026 | 510,00 | 510,40 | 496,00 | 499,10 | -2,79% | 100.144,00 |
| 29.05.2026 | 508,40 | 515,00 | 507,00 | 513,40 | 1,66% | 271.115,00 |
| 28.05.2026 | 506,00 | 508,80 | 501,80 | 505,00 | -0,79% | 70.020,00 |
| 27.05.2026 | 507,60 | 514,80 | 507,60 | 509,00 | 0,79% | 138.799,00 |
| 26.05.2026 | 511,00 | 511,60 | 502,60 | 505,00 | -2,25% | 97.595,00 |
| 25.05.2026 | 511,15 | 518,59 | 509,83 | 516,61 | 2,18% | - |
| 22.05.2026 | 509,20 | 511,80 | 504,00 | 505,60 | 0,04% | 88.677,00 |
| 21.05.2026 | 498,90 | 508,00 | 498,20 | 505,40 | 1,00% | 119.157,00 |
| 20.05.2026 | 491,50 | 506,00 | 490,40 | 500,40 | 1,32% | 100.541,00 |
| 19.05.2026 | 502,60 | 506,60 | 493,90 | 493,90 | -1,81% | 141.020,00 |
| 18.05.2026 | 497,50 | 506,00 | 490,50 | 503,00 | 0,08% | 88.974,00 |
| 15.05.2026 | 504,20 | 508,20 | 499,00 | 502,60 | -0,16% | 121.778,00 |
| 13.05.2026 | 510,20 | 512,40 | 502,40 | 503,40 | -1,45% | 77.052,00 |
| 12.05.2026 | 514,00 | 518,40 | 509,80 | 510,80 | -0,85% | 92.675,00 |
| 11.05.2026 | 522,00 | 523,40 | 513,80 | 515,20 | -1,68% | 78.742,00 |
| 08.05.2026 | 530,60 | 530,60 | 523,20 | 524,00 | -1,54% | 95.131,00 |
| 07.05.2026 | 530,40 | 543,80 | 529,60 | 532,20 | 0,80% | 93.530,00 |
| 06.05.2026 | 522,40 | 542,60 | 520,00 | 528,00 | 1,85% | 169.551,00 |
| 05.05.2026 | 533,00 | 538,40 | 511,40 | 518,40 | -0,35% | 172.924,00 |
| 04.05.2026 | 532,00 | 532,60 | 518,00 | 520,20 | -1,33% | 106.850,00 |
| 30.04.2026 | 525,00 | 531,60 | 521,80 | 527,20 | 0,04% | 96.068,00 |
| 29.04.2026 | 531,20 | 536,00 | 525,40 | 527,00 | -1,38% | 59.524,00 |
| 28.04.2026 | 536,60 | 538,40 | 531,80 | 534,40 | -0,22% | 66.556,00 |
| 27.04.2026 | 533,00 | 538,60 | 532,60 | 535,60 | 0,53% | 86.578,00 |
| 24.04.2026 | 531,00 | 538,00 | 529,00 | 532,80 | -0,93% | 108.418,00 |
| 23.04.2026 | 531,00 | 537,80 | 531,00 | 537,80 | 0,67% | 70.306,00 |
| 22.04.2026 | 543,40 | 543,40 | 533,20 | 534,20 | -1,26% | 72.653,00 |
| 21.04.2026 | 546,20 | 547,80 | 538,60 | 541,00 | -0,51% | 66.300,00 |
| 20.04.2026 | 552,40 | 553,80 | 540,60 | 543,80 | -2,96% | 101.753,00 |
| 17.04.2026 | 533,40 | 562,00 | 531,00 | 560,40 | 3,39% | 193.860,00 |
| 16.04.2026 | 547,20 | 549,00 | 542,00 | 542,00 | -0,62% | 95.441,00 |
| 15.04.2026 | 547,80 | 550,00 | 542,40 | 545,40 | -0,26% | 74.211,00 |
| 14.04.2026 | 546,40 | 551,60 | 543,80 | 546,80 | 0,51% | 69.512,00 |
| 13.04.2026 | 547,20 | 548,20 | 541,60 | 544,00 | -1,45% | 71.962,00 |
| 10.04.2026 | 551,80 | 560,40 | 549,20 | 552,00 | 0,51% | 79.376,00 |
| 09.04.2026 | 549,60 | 550,40 | 546,00 | 549,20 | 0,00% | 66.418,00 |
| 08.04.2026 | 550,20 | 559,00 | 547,80 | 549,20 | 4,61% | 144.016,00 |
| 07.04.2026 | 532,80 | 536,20 | 524,00 | 525,00 | -0,98% | 105.227,00 |
| 02.04.2026 | 528,00 | 533,40 | 523,60 | 530,20 | -1,30% | 100.848,00 |
| 01.04.2026 | 545,00 | 545,60 | 530,00 | 537,20 | 0,86% | 164.969,00 |
| 31.03.2026 | 537,00 | 541,40 | 532,60 | 532,60 | -0,45% | 126.546,00 |
| 30.03.2026 | 532,00 | 537,80 | 528,60 | 535,00 | 0,49% | 111.290,00 |
| 27.03.2026 | 535,00 | 538,00 | 529,20 | 532,40 | -0,97% | 97.394,00 |
| 26.03.2026 | 542,80 | 545,00 | 535,60 | 537,60 | -1,29% | 78.585,00 |
| 25.03.2026 | 542,60 | 545,60 | 540,00 | 544,60 | 1,64% | 99.022,00 |
| 24.03.2026 | 536,00 | 538,40 | 530,80 | 535,80 | 0,00% | 149.580,00 |
| 23.03.2026 | 524,20 | 544,20 | 515,40 | 535,80 | 1,94% | 171.462,00 |
| 20.03.2026 | 530,60 | 534,80 | 525,60 | 525,60 | -0,30% | 235.834,00 |
| 19.03.2026 | 545,00 | 545,20 | 527,20 | 527,20 | -4,11% | 137.119,00 |
| 18.03.2026 | 554,20 | 559,80 | 547,80 | 549,80 | -0,79% | 83.062,00 |
| 17.03.2026 | 556,00 | 560,60 | 553,40 | 554,20 | -1,00% | 54.577,00 |
| 16.03.2026 | 553,80 | 565,00 | 553,80 | 559,80 | 0,76% | 53.370,00 |
| 13.03.2026 | 555,20 | 560,40 | 550,60 | 555,60 | -1,17% | 60.024,00 |
| 12.03.2026 | 560,00 | 564,80 | 549,40 | 562,20 | -0,28% | 106.498,00 |
| 11.03.2026 | 568,60 | 571,40 | 561,40 | 563,80 | -1,43% | 68.148,00 |
| 10.03.2026 | 583,00 | 585,00 | 572,00 | 572,00 | 0,81% | 83.194,00 |
| 09.03.2026 | 565,00 | 569,20 | 559,60 | 567,40 | -0,98% | 102.308,00 |
| 06.03.2026 | 589,80 | 594,20 | 572,20 | 573,00 | -2,98% | 93.825,00 |
| 05.03.2026 | 605,00 | 607,80 | 587,80 | 590,60 | -2,57% | 107.992,00 |
| 04.03.2026 | 617,80 | 619,00 | 606,20 | 606,20 | -1,11% | 51.365,00 |
| 03.03.2026 | 625,40 | 631,00 | 609,60 | 613,00 | -3,13% | 94.063,00 |
| 02.03.2026 | 637,00 | 639,40 | 628,80 | 632,80 | -2,35% | 64.733,00 |
| 27.02.2026 | 642,00 | 650,60 | 641,00 | 648,00 | 1,09% | 72.551,00 |
| 26.02.2026 | 643,40 | 645,60 | 636,80 | 641,00 | -0,53% | 42.994,00 |
| 25.02.2026 | 653,20 | 656,40 | 644,00 | 644,40 | -1,50% | 47.451,00 |
| 24.02.2026 | 645,80 | 659,80 | 643,60 | 654,20 | 1,36% | 66.516,00 |
| 23.02.2026 | 647,80 | 651,00 | 643,40 | 645,40 | -0,49% | 46.803,00 |
| 20.02.2026 | 642,80 | 654,00 | 642,20 | 648,60 | 1,50% | 80.963,00 |
| 19.02.2026 | 644,00 | 645,40 | 635,60 | 639,00 | -1,14% | 47.938,00 |
| 18.02.2026 | 641,00 | 646,40 | 636,80 | 646,40 | 0,87% | 59.092,00 |
| 17.02.2026 | 639,60 | 644,60 | 637,80 | 640,80 | 0,41% | 72.067,00 |
| 16.02.2026 | 638,00 | 642,60 | 635,80 | 638,20 | 0,03% | 32.136,00 |