551,200€
-0,51%
Echtzeit-Aktienkurs Geberit AG
Bid:
Ask:
Aktienkurse zur Geberit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 569,80 | 572,40 | 561,40 | 562,60 | -1,26% | 6,00 |
| 03.10.2024 | 577,80 | 582,60 | 568,60 | 569,80 | -2,15% | - |
| 02.10.2024 | 584,10 | 587,10 | 579,90 | 582,30 | -0,31% | - |
| 01.10.2024 | 586,20 | 595,20 | 582,20 | 584,10 | -0,36% | 1,00 |
| 30.09.2024 | 594,70 | 595,70 | 583,00 | 586,20 | -1,33% | 5,00 |
| 27.09.2024 | 592,80 | 599,70 | 592,00 | 594,10 | 0,27% | 15,00 |
| 26.09.2024 | 593,40 | 599,70 | 588,90 | 592,50 | -0,19% | 36,00 |
| 25.09.2024 | 584,00 | 593,60 | 581,70 | 593,60 | 1,64% | 2,00 |
| 24.09.2024 | 584,30 | 590,60 | 578,40 | 584,00 | 0,24% | 9,00 |
| 23.09.2024 | 579,90 | 585,00 | 575,20 | 582,60 | 0,52% | - |
| 20.09.2024 | 591,50 | 591,50 | 576,70 | 579,60 | -1,95% | - |
| 19.09.2024 | 584,00 | 593,90 | 582,80 | 591,10 | 1,62% | 27,00 |
| 18.09.2024 | 585,70 | 586,70 | 577,60 | 581,70 | -0,68% | 21,00 |
| 17.09.2024 | 574,60 | 587,80 | 574,20 | 585,70 | 1,93% | - |
| 16.09.2024 | 577,00 | 579,10 | 573,40 | 574,60 | -0,42% | 2,00 |
| 13.09.2024 | 568,70 | 578,70 | 567,80 | 577,00 | 1,51% | 12,00 |
| 12.09.2024 | 566,30 | 575,20 | 564,90 | 568,40 | 0,42% | 26,00 |
| 11.09.2024 | 565,90 | 571,90 | 562,20 | 566,00 | -0,14% | 5,00 |
| 10.09.2024 | 560,60 | 567,20 | 557,10 | 566,80 | 1,00% | - |
| 09.09.2024 | 556,10 | 562,50 | 556,10 | 561,20 | 1,03% | - |
| 06.09.2024 | 560,90 | 563,90 | 554,90 | 555,50 | -1,00% | 4,00 |
| 05.09.2024 | 564,60 | 565,40 | 559,20 | 561,10 | -0,66% | - |
| 04.09.2024 | 570,80 | 572,40 | 561,70 | 564,80 | -1,57% | 25,00 |
| 03.09.2024 | 576,70 | 580,90 | 572,60 | 573,80 | -0,50% | 29,00 |
| 02.09.2024 | 577,60 | 578,60 | 569,70 | 576,70 | -0,22% | 22,00 |
| 30.08.2024 | 572,30 | 579,70 | 570,10 | 578,00 | 1,14% | 5,00 |
| 29.08.2024 | 567,00 | 574,20 | 565,10 | 571,50 | 0,76% | - |
| 28.08.2024 | 564,80 | 571,40 | 562,30 | 567,20 | 0,42% | 1,00 |
| 27.08.2024 | 565,70 | 566,90 | 560,00 | 564,80 | -0,09% | 4,00 |
| 26.08.2024 | 563,00 | 567,70 | 560,70 | 565,30 | 0,44% | 4,00 |
| 23.08.2024 | 559,50 | 563,20 | 556,20 | 562,80 | 0,75% | 1,00 |
| 22.08.2024 | 553,70 | 561,40 | 553,70 | 558,60 | 0,65% | 2,00 |
| 21.08.2024 | 553,70 | 555,90 | 552,60 | 555,00 | 0,23% | - |
| 20.08.2024 | 551,40 | 557,20 | 551,20 | 553,70 | 0,42% | 6,00 |
| 19.08.2024 | 542,40 | 551,80 | 542,20 | 551,40 | 1,60% | 6,00 |
| 16.08.2024 | 541,00 | 544,30 | 536,00 | 542,70 | 0,31% | - |
| 15.08.2024 | 554,70 | 555,80 | 530,00 | 541,00 | -2,47% | 110,00 |
| 14.08.2024 | 547,40 | 555,90 | 547,40 | 554,70 | 1,33% | 5,00 |
| 13.08.2024 | 548,10 | 554,50 | 543,30 | 547,40 | 0,05% | 15,00 |
| 12.08.2024 | 554,10 | 561,10 | 547,10 | 547,10 | -1,21% | - |
| 09.08.2024 | 550,10 | 562,10 | 549,70 | 553,80 | 0,56% | - |
| 08.08.2024 | 552,70 | 556,60 | 549,20 | 550,70 | -0,16% | - |
| 07.08.2024 | 550,60 | 562,10 | 550,60 | 551,60 | 0,38% | 6,00 |
| 06.08.2024 | 555,40 | 561,70 | 548,70 | 549,50 | -1,15% | 10,00 |
| 05.08.2024 | 561,50 | 561,50 | 541,70 | 555,90 | -0,89% | 12,00 |