28,750€
0,77%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 28,49 | 29,13 | 28,44 | 28,75 | 0,77% | 2.257,00 |
| 08.10.2026 | 28,67 | 29,24 | 28,36 | 28,53 | -1,35% | 7.556,00 |
| 07.10.2026 | 28,29 | 29,00 | 28,13 | 28,92 | 2,30% | 11.152,00 |
| 06.10.2026 | 28,33 | 29,20 | 28,08 | 28,27 | -0,46% | 11.708,00 |
| 05.10.2026 | 27,50 | 28,40 | 27,48 | 28,40 | 3,09% | 7.755,00 |
| 02.10.2026 | 27,73 | 28,09 | 27,17 | 27,55 | -0,76% | 12.457,00 |
| 01.10.2026 | 28,64 | 28,72 | 27,19 | 27,76 | -3,61% | 3.847,00 |
| 30.09.2026 | 27,60 | 29,68 | 27,53 | 28,80 | 4,73% | 16.674,00 |
| 29.09.2026 | 27,32 | 27,83 | 27,16 | 27,50 | 0,95% | 6.609,00 |
| 28.09.2026 | 26,07 | 27,63 | 26,01 | 27,24 | 4,05% | 13.247,00 |
| 25.09.2026 | 26,39 | 26,62 | 25,64 | 26,18 | -0,49% | 7.644,00 |
| 24.09.2026 | 26,47 | 26,92 | 26,18 | 26,31 | -0,87% | 5.645,00 |
| 23.09.2026 | 26,46 | 26,99 | 26,28 | 26,54 | 0,30% | 15.482,00 |
| 22.09.2026 | 26,43 | 27,00 | 26,10 | 26,46 | -0,23% | 7.493,00 |
| 21.09.2026 | 27,09 | 27,16 | 26,24 | 26,52 | -1,49% | 14.437,00 |
| 18.09.2026 | 27,56 | 27,69 | 26,84 | 26,92 | -2,11% | 8.352,00 |
| 17.09.2026 | 27,68 | 27,89 | 27,40 | 27,50 | -0,69% | 4.827,00 |
| 16.09.2026 | 27,78 | 28,07 | 27,36 | 27,69 | -0,25% | 4.650,00 |
| 15.09.2026 | 27,68 | 27,84 | 26,97 | 27,76 | -0,25% | 5.984,00 |
| 14.09.2026 | 28,49 | 28,76 | 27,26 | 27,83 | -4,23% | 16.399,00 |
| 11.09.2026 | 28,89 | 29,23 | 28,18 | 29,06 | 1,01% | 8.478,00 |
| 10.09.2026 | 29,06 | 29,33 | 28,62 | 28,77 | -0,55% | 18.987,00 |
| 09.09.2026 | 28,34 | 29,40 | 28,32 | 28,93 | 2,15% | 8.129,00 |
| 08.09.2026 | 29,65 | 30,08 | 28,31 | 28,32 | -4,39% | 12.000,00 |
| 07.09.2026 | 28,18 | 29,84 | 27,90 | 29,62 | 4,74% | 11.781,00 |
| 04.09.2026 | 27,76 | 28,46 | 27,51 | 28,28 | 1,40% | 16.917,00 |
| 03.09.2026 | 27,66 | 28,54 | 27,66 | 27,89 | 0,29% | 9.618,00 |
| 02.09.2026 | 26,87 | 28,69 | 26,86 | 27,81 | 3,15% | 8.240,00 |
| 01.09.2026 | 27,91 | 28,40 | 26,80 | 26,96 | -3,54% | 24.426,00 |
| 31.08.2026 | 26,44 | 28,15 | 26,28 | 27,95 | 5,43% | 13.372,00 |
| 28.08.2026 | 26,58 | 26,64 | 25,27 | 26,51 | 0,38% | 11.950,00 |
| 27.08.2026 | 25,35 | 26,73 | 25,30 | 26,41 | 3,94% | 13.803,00 |
| 26.08.2026 | 25,41 | 25,97 | 25,08 | 25,41 | 0,71% | 11.590,00 |
| 25.08.2026 | 25,92 | 26,55 | 24,92 | 25,23 | -6,03% | 37.366,00 |
| 24.08.2026 | 27,51 | 28,02 | 26,67 | 26,85 | -2,61% | 15.282,00 |
| 21.08.2026 | 27,43 | 27,75 | 27,16 | 27,57 | 0,84% | 4.167,00 |
| 20.08.2026 | 27,40 | 27,48 | 27,21 | 27,34 | -0,65% | 1.205,00 |
| 19.08.2026 | 27,85 | 28,17 | 27,41 | 27,52 | 6,75% | 6.767,00 |
| 05.05.2026 | 25,17 | 26,27 | 25,14 | 25,78 | 2,59% | 10.863,00 |
| 04.05.2026 | 24,41 | 25,53 | 24,39 | 25,13 | 2,78% | 11.922,00 |
| 30.04.2026 | 23,45 | 24,64 | 23,37 | 24,45 | 4,62% | 8.776,00 |
| 29.04.2026 | 23,93 | 24,62 | 23,09 | 23,37 | -1,77% | 11.940,00 |
| 28.04.2026 | 23,44 | 24,27 | 22,75 | 23,79 | -0,75% | 12.256,00 |
| 27.04.2026 | 22,80 | 24,38 | 22,76 | 23,97 | 4,90% | 22.070,00 |
| 24.04.2026 | 22,41 | 22,92 | 21,89 | 22,85 | 1,92% | 13.633,00 |
| 23.04.2026 | 21,22 | 22,60 | 21,01 | 22,42 | 4,96% | 11.966,00 |
| 22.04.2026 | 22,20 | 22,42 | 21,17 | 21,36 | -2,42% | 9.059,00 |
| 21.04.2026 | 21,33 | 22,47 | 21,14 | 21,89 | 2,87% | 13.012,00 |
| 20.04.2026 | 21,04 | 21,28 | 20,50 | 21,28 | -0,33% | 11.803,00 |
| 17.04.2026 | 20,89 | 22,04 | 19,88 | 21,35 | 1,91% | 30.977,00 |
| 16.04.2026 | 19,17 | 21,56 | 19,13 | 20,95 | 13,12% | 50.848,00 |
| 15.04.2026 | 17,65 | 18,63 | 17,50 | 18,52 | 5,59% | 20.203,00 |
| 14.04.2026 | 17,18 | 17,98 | 17,12 | 17,54 | 2,45% | 10.115,00 |
| 13.04.2026 | 17,14 | 17,52 | 16,62 | 17,12 | -0,29% | 17.927,00 |
| 10.04.2026 | 17,23 | 17,76 | 17,05 | 17,17 | -0,12% | 20.669,00 |
| 09.04.2026 | 17,46 | 17,82 | 16,96 | 17,19 | -2,94% | 33.469,00 |
| 08.04.2026 | 18,25 | 18,47 | 17,58 | 17,71 | -0,23% | 28.898,00 |
| 07.04.2026 | 18,70 | 18,87 | 17,30 | 17,75 | -5,16% | 25.852,00 |
| 02.04.2026 | 18,88 | 19,27 | 18,36 | 18,72 | -2,88% | 7.829,00 |
| 01.04.2026 | 19,79 | 20,37 | 18,60 | 19,27 | -3,12% | 16.819,00 |
| 31.03.2026 | 19,48 | 19,90 | 19,25 | 19,89 | 2,66% | 5.975,00 |
| 30.03.2026 | 20,26 | 20,58 | 19,15 | 19,38 | -4,79% | 6.434,00 |
| 27.03.2026 | 20,76 | 20,77 | 20,06 | 20,35 | -1,88% | 7.468,00 |
| 26.03.2026 | 20,60 | 21,19 | 20,22 | 20,74 | 0,10% | 5.965,00 |
| 25.03.2026 | 20,88 | 21,68 | 20,52 | 20,72 | -1,10% | 13.244,00 |
| 24.03.2026 | 18,93 | 21,15 | 18,61 | 20,95 | 10,06% | 24.618,00 |
| 23.03.2026 | 21,00 | 21,13 | 18,85 | 19,04 | -9,44% | 24.162,00 |
| 20.03.2026 | 17,84 | 22,54 | 16,87 | 21,02 | 18,19% | 116.681,00 |
| 19.03.2026 | 17,42 | 17,91 | 17,08 | 17,79 | 2,45% | 11.479,00 |
| 18.03.2026 | 19,28 | 19,34 | 17,36 | 17,36 | -9,94% | 21.664,00 |
| 17.03.2026 | 18,09 | 19,34 | 17,86 | 19,28 | 6,40% | 8.050,00 |
| 16.03.2026 | 17,80 | 18,43 | 17,56 | 18,12 | 2,93% | 5.405,00 |
| 13.03.2026 | 18,30 | 18,30 | 16,96 | 17,60 | -3,27% | 21.523,00 |
| 12.03.2026 | 18,61 | 18,95 | 17,92 | 18,20 | -1,91% | 13.187,00 |
| 11.03.2026 | 16,01 | 19,24 | 15,85 | 18,55 | 16,16% | 53.162,00 |
| 10.03.2026 | 18,43 | 19,89 | 15,84 | 15,97 | -16,32% | 48.973,00 |
| 09.03.2026 | 18,57 | 19,15 | 18,00 | 19,09 | 0,37% | 23.205,00 |
| 06.03.2026 | 18,21 | 19,34 | 17,93 | 19,02 | 5,11% | 28.955,00 |
| 05.03.2026 | 17,07 | 18,21 | 17,03 | 18,09 | 6,19% | 18.542,00 |
| 04.03.2026 | 16,30 | 17,15 | 15,97 | 17,04 | 4,96% | 13.277,00 |
| 03.03.2026 | 16,12 | 16,31 | 15,29 | 16,23 | -0,82% | 29.291,00 |
| 02.03.2026 | 16,59 | 16,82 | 15,93 | 16,37 | -2,47% | 22.724,00 |
| 27.02.2026 | 15,60 | 17,02 | 15,58 | 16,78 | 6,61% | 25.679,00 |
| 26.02.2026 | 15,59 | 16,13 | 14,88 | 15,74 | -4,11% | 65.832,00 |
| 25.02.2026 | 18,68 | 19,20 | 16,38 | 16,42 | -12,08% | 71.340,00 |
| 24.02.2026 | 18,40 | 18,87 | 17,93 | 18,67 | -0,61% | 29.451,00 |
| 23.02.2026 | 20,41 | 20,50 | 18,55 | 18,79 | -9,38% | 50.332,00 |
| 20.02.2026 | 20,84 | 20,93 | 20,37 | 20,73 | -0,48% | 19.030,00 |
| 19.02.2026 | 20,90 | 21,45 | 20,45 | 20,83 | 0,00% | 21.216,00 |
| 18.02.2026 | 21,11 | 21,39 | 20,62 | 20,83 | -0,05% | 29.796,00 |
| 17.02.2026 | 19,26 | 21,26 | 19,21 | 20,84 | 8,20% | 38.490,00 |
| 16.02.2026 | 20,02 | 20,13 | 19,26 | 19,26 | -3,48% | 35.309,00 |
| 13.02.2026 | 19,26 | 20,00 | 19,24 | 19,96 | 3,29% | 34.958,00 |
| 12.02.2026 | 18,59 | 20,09 | 18,53 | 19,32 | 3,62% | 75.712,00 |
| 11.02.2026 | 23,33 | 23,75 | 17,65 | 18,65 | -20,35% | 339.105,00 |
| 10.02.2026 | 26,55 | 27,52 | 23,14 | 23,41 | -12,19% | 21.168,00 |
| 09.02.2026 | 25,90 | 26,73 | 25,73 | 26,66 | 3,74% | 13.844,00 |
| 06.02.2026 | 25,12 | 26,07 | 24,61 | 25,70 | 2,15% | 7.612,00 |
| 05.02.2026 | 25,17 | 25,45 | 24,77 | 25,16 | 0,52% | 12.297,00 |
| 04.02.2026 | 24,86 | 25,34 | 24,65 | 25,03 | 0,24% | 6.955,00 |