566,400€
-0,19%
Echtzeit-Aktienkurs Geberit AG
Bid:
Ask:
Aktienkurse zur Geberit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 567,20 | 569,10 | 561,00 | 566,60 | -0,16% | 2,00 |
| 27.02.2025 | 569,20 | 569,70 | 558,80 | 567,50 | -0,12% | 16,00 |
| 26.02.2025 | 558,40 | 574,20 | 556,70 | 568,20 | 1,79% | 20,00 |
| 25.02.2025 | 556,00 | 558,80 | 551,10 | 558,20 | 0,45% | 2,00 |
| 24.02.2025 | 558,00 | 562,40 | 552,30 | 555,70 | -0,45% | 48,00 |
| 21.02.2025 | 557,50 | 564,40 | 556,80 | 558,20 | 0,13% | 49,00 |
| 20.02.2025 | 554,60 | 559,90 | 554,60 | 557,50 | 0,52% | 32,00 |
| 19.02.2025 | 567,80 | 568,10 | 553,00 | 554,60 | -2,32% | 18,00 |
| 18.02.2025 | 567,80 | 570,20 | 563,50 | 567,80 | 0,00% | 72,00 |
| 17.02.2025 | 565,30 | 568,00 | 563,80 | 567,80 | 0,44% | 21,00 |
| 14.02.2025 | 564,20 | 568,30 | 563,20 | 565,30 | 0,16% | 22,00 |
| 13.02.2025 | 543,50 | 565,20 | 543,30 | 564,40 | 4,04% | 308,00 |
| 12.02.2025 | 542,50 | 547,10 | 538,20 | 542,50 | 0,00% | 35,00 |
| 11.02.2025 | 543,90 | 545,20 | 540,60 | 542,50 | -0,26% | 13,00 |
| 10.02.2025 | 541,80 | 543,90 | 537,20 | 543,90 | 0,74% | 32,00 |
| 07.02.2025 | 549,80 | 554,70 | 538,00 | 539,90 | -1,80% | 5,00 |
| 06.02.2025 | 541,80 | 550,10 | 540,50 | 549,80 | 1,66% | - |
| 05.02.2025 | 535,30 | 540,80 | 530,30 | 540,80 | 1,03% | 30,00 |
| 04.02.2025 | 535,50 | 538,10 | 532,10 | 535,30 | -0,04% | 3,00 |
| 03.02.2025 | 526,90 | 538,90 | 526,90 | 535,50 | -0,81% | - |
| 31.01.2025 | 541,60 | 544,10 | 538,10 | 539,90 | -0,41% | 5,00 |
| 30.01.2025 | 534,60 | 544,10 | 534,60 | 542,10 | 1,36% | - |
| 29.01.2025 | 532,50 | 539,00 | 532,50 | 534,80 | 0,38% | 2,00 |
| 28.01.2025 | 529,20 | 539,10 | 529,20 | 532,80 | 0,51% | 8,00 |
| 27.01.2025 | 520,30 | 530,10 | 517,80 | 530,10 | 1,26% | 7,00 |
| 24.01.2025 | 527,60 | 530,00 | 522,30 | 523,50 | -0,81% | 72,00 |
| 23.01.2025 | 531,30 | 533,10 | 524,00 | 527,80 | -0,66% | 26,00 |
| 22.01.2025 | 535,00 | 536,00 | 527,80 | 531,30 | -0,77% | 100,00 |
| 21.01.2025 | 535,20 | 537,30 | 532,50 | 535,40 | -0,11% | 4,00 |
| 20.01.2025 | 537,30 | 537,80 | 531,90 | 536,00 | -0,19% | 6,00 |
| 17.01.2025 | 526,70 | 538,70 | 526,50 | 537,00 | 1,96% | 27,00 |
| 16.01.2025 | 542,80 | 545,40 | 519,20 | 526,70 | -3,07% | 144,00 |
| 15.01.2025 | 526,00 | 547,60 | 526,00 | 543,40 | 3,31% | - |
| 14.01.2025 | 529,00 | 533,70 | 525,60 | 526,00 | -0,42% | - |
| 13.01.2025 | 527,80 | 529,50 | 522,90 | 528,20 | -0,15% | 19,00 |
| 10.01.2025 | 535,20 | 537,00 | 528,60 | 529,00 | -1,16% | 17,00 |
| 09.01.2025 | 538,00 | 538,40 | 533,60 | 535,20 | -0,58% | - |
| 08.01.2025 | 544,10 | 546,80 | 536,20 | 538,30 | -1,07% | 3,00 |
| 07.01.2025 | 547,00 | 551,80 | 542,80 | 544,10 | -0,58% | - |
| 06.01.2025 | 546,50 | 552,10 | 543,20 | 547,30 | 0,15% | 40,00 |
| 03.01.2025 | 549,40 | 555,10 | 538,70 | 546,50 | -0,44% | 101,00 |
| 02.01.2025 | 546,70 | 549,20 | 545,00 | 548,90 | 0,51% | 9,00 |
| 30.12.2024 | 550,30 | 550,60 | 545,20 | 546,10 | -0,71% | 60,00 |
| 27.12.2024 | 547,20 | 550,70 | 544,30 | 550,00 | 0,51% | 14,00 |
| 23.12.2024 | 552,20 | 552,20 | 545,90 | 547,20 | -0,73% | - |
| 20.12.2024 | 552,60 | 553,20 | 546,60 | 551,20 | -0,51% | 9,00 |
| 19.12.2024 | 561,90 | 563,30 | 552,70 | 554,00 | -1,55% | 25,00 |
| 18.12.2024 | 568,00 | 569,80 | 561,30 | 562,70 | -0,93% | - |
| 17.12.2024 | 574,50 | 574,50 | 565,30 | 568,00 | -1,13% | 33,00 |
| 16.12.2024 | 573,40 | 575,50 | 570,20 | 574,50 | 0,16% | 8,00 |
| 13.12.2024 | 585,10 | 586,40 | 573,20 | 573,60 | -1,97% | - |
| 12.12.2024 | 590,30 | 595,30 | 584,80 | 585,10 | -0,88% | - |
| 11.12.2024 | 581,60 | 591,30 | 578,10 | 590,30 | 1,50% | 4,00 |
| 10.12.2024 | 586,50 | 589,70 | 581,20 | 581,60 | -0,87% | 10,00 |
| 09.12.2024 | 589,50 | 593,70 | 583,30 | 586,70 | -0,47% | 4,00 |
| 06.12.2024 | 585,20 | 592,00 | 582,20 | 589,50 | 0,73% | 32,00 |
| 05.12.2024 | 591,30 | 593,30 | 582,10 | 585,20 | -1,00% | 1,00 |
| 04.12.2024 | 584,30 | 592,30 | 583,60 | 591,10 | 1,11% | 8,00 |
| 03.12.2024 | 573,90 | 585,60 | 572,60 | 584,60 | 1,86% | 14,00 |
| 02.12.2024 | 567,70 | 577,60 | 566,20 | 573,90 | 1,15% | 16,00 |
| 29.11.2024 | 562,30 | 574,70 | 561,70 | 567,40 | 0,91% | - |
| 28.11.2024 | 560,00 | 567,70 | 560,00 | 562,30 | 0,41% | 10,00 |
| 27.11.2024 | 560,70 | 563,40 | 557,80 | 560,00 | -0,12% | - |
| 26.11.2024 | 563,20 | 566,00 | 557,90 | 560,70 | -1,04% | - |
| 25.11.2024 | 563,70 | 569,20 | 559,30 | 566,60 | 0,46% | 8,00 |
| 22.11.2024 | 558,40 | 567,50 | 558,40 | 564,00 | 1,00% | - |
| 21.11.2024 | 556,20 | 558,80 | 550,40 | 558,40 | 0,34% | 1,00 |
| 20.11.2024 | 554,10 | 561,60 | 551,50 | 556,50 | 0,43% | - |
| 19.11.2024 | 559,70 | 562,30 | 550,30 | 554,10 | -0,52% | 15,00 |
| 18.11.2024 | 560,00 | 560,70 | 553,30 | 557,00 | -0,48% | 3,00 |
| 15.11.2024 | 560,50 | 563,80 | 556,60 | 559,70 | -0,14% | - |
| 14.11.2024 | 553,80 | 563,50 | 552,90 | 560,50 | 1,21% | 13,00 |
| 13.11.2024 | 557,60 | 557,60 | 549,50 | 553,80 | -0,63% | 4,00 |
| 12.11.2024 | 558,20 | 566,60 | 553,60 | 557,30 | -0,21% | 76,00 |
| 11.11.2024 | 554,70 | 564,30 | 554,70 | 558,50 | 0,63% | - |
| 08.11.2024 | 555,10 | 556,30 | 549,10 | 555,00 | -0,14% | - |
| 07.11.2024 | 549,90 | 557,40 | 544,90 | 555,80 | 1,02% | - |
| 06.11.2024 | 559,50 | 574,20 | 548,00 | 550,20 | -2,26% | 3,00 |
| 05.11.2024 | 568,40 | 569,30 | 559,60 | 562,90 | -1,02% | 1,00 |
| 04.11.2024 | 569,00 | 571,50 | 565,70 | 568,70 | -0,05% | 4,00 |
| 01.11.2024 | 575,20 | 575,50 | 566,10 | 569,00 | -1,13% | 14,00 |
| 31.10.2024 | 547,30 | 588,60 | 547,30 | 575,50 | 4,81% | 131,00 |
| 30.10.2024 | 550,10 | 556,80 | 548,40 | 549,10 | -0,38% | 2,00 |
| 29.10.2024 | 557,40 | 560,80 | 548,80 | 551,20 | -1,15% | 20,00 |
| 28.10.2024 | 550,90 | 558,50 | 550,90 | 557,60 | 1,22% | 8,00 |
| 25.10.2024 | 550,50 | 554,20 | 546,30 | 550,90 | 0,04% | 5,00 |
| 24.10.2024 | 549,70 | 552,10 | 545,50 | 550,70 | 0,25% | 20,00 |
| 23.10.2024 | 551,80 | 553,30 | 547,50 | 549,30 | -0,36% | 28,00 |
| 22.10.2024 | 562,60 | 562,60 | 548,30 | 551,30 | -1,87% | 17,00 |
| 21.10.2024 | 565,50 | 569,90 | 560,40 | 561,80 | -0,76% | 10,00 |
| 18.10.2024 | 558,80 | 572,90 | 558,30 | 566,10 | 1,31% | - |
| 17.10.2024 | 555,70 | 564,30 | 554,40 | 558,80 | 0,47% | - |
| 16.10.2024 | 557,00 | 557,30 | 549,50 | 556,20 | -0,14% | 1,00 |
| 15.10.2024 | 558,40 | 564,10 | 556,40 | 557,00 | -0,20% | - |
| 14.10.2024 | 556,60 | 561,60 | 555,00 | 558,10 | 0,31% | - |
| 11.10.2024 | 560,20 | 560,40 | 554,70 | 556,40 | -0,68% | - |
| 10.10.2024 | 562,40 | 562,40 | 555,00 | 560,20 | -0,39% | - |
| 09.10.2024 | 563,70 | 564,70 | 560,30 | 562,40 | -0,20% | 3,00 |
| 08.10.2024 | 560,70 | 566,70 | 559,30 | 563,50 | 0,43% | - |
| 07.10.2024 | 562,60 | 565,50 | 558,50 | 561,10 | -0,27% | 104,00 |