27,100€
4,63%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 25,69 | 25,71 | 24,68 | 24,97 | -2,00% | 11.124,00 |
| 02.02.2026 | 25,22 | 25,65 | 24,56 | 25,48 | 0,31% | 15.555,00 |
| 30.01.2026 | 25,80 | 25,99 | 25,20 | 25,40 | -1,59% | 12.839,00 |
| 29.01.2026 | 26,46 | 26,81 | 25,51 | 25,81 | -2,49% | 6.073,00 |
| 28.01.2026 | 26,30 | 26,79 | 25,83 | 26,47 | 0,80% | 6.049,00 |
| 27.01.2026 | 27,06 | 27,14 | 26,22 | 26,26 | -2,42% | 7.295,00 |
| 26.01.2026 | 27,08 | 27,43 | 26,26 | 26,91 | -0,63% | 15.680,00 |
| 23.01.2026 | 27,15 | 27,52 | 26,66 | 27,08 | -0,66% | 8.121,00 |
| 22.01.2026 | 25,85 | 27,56 | 25,61 | 27,26 | 5,74% | 23.594,00 |
| 21.01.2026 | 25,23 | 26,00 | 24,70 | 25,78 | 2,59% | 15.617,00 |
| 20.01.2026 | 25,73 | 25,74 | 24,87 | 25,13 | -2,45% | 15.737,00 |
| 19.01.2026 | 25,44 | 26,24 | 25,09 | 25,76 | 0,19% | 23.462,00 |
| 16.01.2026 | 26,23 | 26,29 | 25,35 | 25,71 | -1,72% | 8.025,00 |
| 15.01.2026 | 26,24 | 26,58 | 25,54 | 26,16 | 0,04% | 16.368,00 |
| 14.01.2026 | 27,40 | 27,48 | 26,05 | 26,15 | -4,53% | 20.350,00 |
| 13.01.2026 | 27,78 | 27,99 | 27,27 | 27,39 | -1,86% | 7.272,00 |
| 12.01.2026 | 27,56 | 28,11 | 27,40 | 27,91 | 1,68% | 10.972,00 |
| 09.01.2026 | 27,33 | 28,05 | 27,21 | 27,45 | 0,29% | 21.097,00 |
| 08.01.2026 | 27,67 | 27,89 | 27,04 | 27,37 | -1,23% | 7.675,00 |
| 07.01.2026 | 27,91 | 28,06 | 27,45 | 27,71 | -0,86% | 11.310,00 |
| 06.01.2026 | 27,88 | 28,25 | 27,35 | 27,95 | 0,65% | 15.881,00 |
| 05.01.2026 | 27,79 | 28,16 | 27,17 | 27,77 | -0,14% | 7.639,00 |
| 02.01.2026 | 27,81 | 27,95 | 27,44 | 27,81 | 0,40% | 5.966,00 |
| 30.12.2025 | 27,56 | 27,80 | 27,25 | 27,70 | 0,44% | 5.151,00 |
| 29.12.2025 | 27,24 | 27,68 | 26,77 | 27,58 | 2,49% | 15.359,00 |
| 23.12.2025 | 27,66 | 27,92 | 26,82 | 26,91 | -2,75% | 14.696,00 |
| 22.12.2025 | 26,84 | 28,31 | 26,67 | 27,67 | 2,25% | 13.913,00 |
| 19.12.2025 | 26,78 | 27,39 | 26,74 | 27,06 | 0,45% | 11.111,00 |
| 18.12.2025 | 26,74 | 27,26 | 26,50 | 26,94 | 0,86% | 10.639,00 |
| 17.12.2025 | 26,97 | 27,13 | 26,27 | 26,71 | -1,04% | 18.734,00 |
| 16.12.2025 | 27,85 | 28,04 | 26,43 | 26,99 | -3,92% | 18.889,00 |
| 15.12.2025 | 28,19 | 28,33 | 27,31 | 28,09 | 0,79% | 20.110,00 |
| 12.12.2025 | 26,40 | 28,17 | 26,25 | 27,87 | 5,97% | 32.776,00 |
| 11.12.2025 | 25,53 | 26,33 | 25,43 | 26,30 | 2,77% | 12.538,00 |
| 10.12.2025 | 24,58 | 26,09 | 24,55 | 25,59 | 2,85% | 8.946,00 |
| 09.12.2025 | 24,89 | 25,70 | 22,67 | 24,88 | 0,20% | 38.660,00 |
| 08.12.2025 | 25,83 | 25,89 | 24,78 | 24,83 | -3,80% | 11.716,00 |
| 05.12.2025 | 26,16 | 26,37 | 25,38 | 25,81 | -1,75% | 24.790,00 |