578,200€
-0,41%
Echtzeit-Aktienkurs Geberit AG
Bid:
Ask:
Aktienkurse zur Geberit AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 580,50 | 582,70 | 576,60 | 577,90 | -0,47% | 1,00 |
| 13.08.2026 | 584,80 | 587,50 | 578,70 | 580,60 | -0,65% | - |
| 12.08.2026 | 594,20 | 595,70 | 582,30 | 584,40 | -1,55% | - |
| 11.08.2026 | 595,00 | 600,30 | 590,70 | 593,60 | -0,17% | 2,00 |
| 10.08.2026 | 601,90 | 602,80 | 592,70 | 594,60 | -1,36% | - |
| 07.08.2026 | 601,50 | 607,30 | 596,70 | 602,80 | 0,30% | - |
| 06.08.2026 | 602,10 | 612,60 | 600,30 | 601,00 | -0,32% | 3,00 |
| 05.08.2026 | 598,80 | 608,30 | 598,80 | 602,90 | 0,82% | 2,00 |
| 04.08.2026 | 587,10 | 598,20 | 583,90 | 598,00 | 1,98% | 1,00 |
| 03.08.2026 | 572,80 | 588,50 | 572,80 | 586,40 | 2,29% | 10,00 |
| 31.07.2026 | 573,40 | 575,30 | 569,70 | 573,30 | 0,17% | - |
| 30.07.2026 | 562,00 | 572,90 | 562,00 | 572,30 | 1,63% | 1,00 |
| 29.07.2026 | 572,30 | 572,50 | 561,20 | 563,10 | -1,64% | 8,00 |
| 28.07.2026 | 557,30 | 574,10 | 554,50 | 572,50 | 2,84% | 1,00 |
| 27.07.2026 | 558,00 | 562,90 | 554,60 | 556,70 | 0,92% | 12,00 |
| 24.07.2026 | 550,70 | 554,10 | 546,80 | 551,60 | 0,02% | - |
| 23.07.2026 | 557,60 | 559,80 | 548,70 | 551,50 | -0,97% | 2,00 |
| 22.07.2026 | 561,30 | 564,50 | 553,40 | 556,90 | -0,64% | - |
| 21.07.2026 | 558,10 | 564,10 | 550,80 | 560,50 | 0,07% | - |
| 20.07.2026 | 569,90 | 570,30 | 558,10 | 560,10 | -1,27% | - |
| 17.07.2026 | 557,40 | 575,80 | 557,30 | 567,30 | 0,37% | - |
| 16.07.2026 | 562,30 | 566,90 | 558,90 | 565,20 | 1,31% | 10,00 |
| 15.07.2026 | 555,20 | 567,80 | 549,50 | 557,90 | 0,67% | - |
| 14.07.2026 | 555,60 | 564,20 | 552,80 | 554,20 | -0,98% | 1,00 |
| 13.07.2026 | 565,90 | 565,90 | 556,40 | 559,70 | -1,10% | - |
| 10.07.2026 | 559,50 | 567,10 | 558,40 | 565,90 | 0,96% | - |
| 09.07.2026 | 560,70 | 563,30 | 558,30 | 560,50 | -0,02% | - |
| 08.07.2026 | 576,10 | 576,10 | 555,70 | 560,60 | -2,96% | 4,00 |
| 07.07.2026 | 578,00 | 592,10 | 574,30 | 577,70 | 0,00% | 12,00 |
| 06.07.2026 | 591,40 | 593,90 | 576,90 | 577,70 | -2,33% | - |
| 03.07.2026 | 586,40 | 592,60 | 586,40 | 591,50 | 1,30% | - |
| 02.07.2026 | 581,30 | 589,70 | 577,10 | 583,90 | 0,45% | - |
| 01.07.2026 | 585,00 | 586,40 | 577,50 | 581,30 | -0,89% | 1,00 |
| 30.06.2026 | 588,50 | 589,30 | 584,50 | 586,50 | 0,22% | - |
| 29.06.2026 | 590,80 | 592,80 | 583,10 | 585,20 | -0,80% | - |
| 26.06.2026 | 587,60 | 596,50 | 581,80 | 589,90 | 0,39% | - |
| 25.06.2026 | 586,50 | 593,10 | 582,30 | 587,60 | 0,29% | 1,00 |
| 24.06.2026 | 563,10 | 586,50 | 562,50 | 585,90 | 4,05% | 17,00 |
| 23.06.2026 | 566,30 | 568,00 | 559,60 | 563,10 | -0,37% | 1,00 |
| 22.06.2026 | 564,70 | 567,00 | 557,70 | 565,20 | 0,09% | 5,00 |
| 19.06.2026 | 570,80 | 573,00 | 564,50 | 564,70 | -0,95% | 1,00 |
| 18.06.2026 | 565,70 | 571,80 | 558,90 | 570,10 | 1,24% | - |
| 17.06.2026 | 563,40 | 570,70 | 562,10 | 563,10 | -0,48% | - |
| 16.06.2026 | 562,60 | 569,20 | 560,10 | 565,80 | 0,44% | - |
| 15.06.2026 | 554,90 | 572,90 | 554,90 | 563,30 | 1,84% | 5,00 |
| 12.06.2026 | 545,30 | 561,20 | 542,80 | 553,10 | 1,99% | 3,00 |
| 11.06.2026 | 543,20 | 546,40 | 532,70 | 542,30 | -0,18% | 3,00 |
| 10.06.2026 | 549,50 | 552,80 | 542,30 | 543,30 | -1,06% | - |
| 09.06.2026 | 546,80 | 554,50 | 541,10 | 549,10 | 0,24% | 19,00 |
| 08.06.2026 | 548,20 | 551,00 | 544,50 | 547,80 | -0,56% | 2,00 |
| 05.06.2026 | 558,80 | 564,80 | 550,80 | 550,90 | -1,47% | - |
| 04.06.2026 | 550,00 | 565,90 | 549,50 | 559,10 | 1,60% | - |
| 03.06.2026 | 549,90 | 559,10 | 549,40 | 550,30 | 0,29% | - |
| 02.06.2026 | 548,00 | 558,30 | 547,50 | 548,70 | 0,55% | - |
| 01.06.2026 | 561,20 | 562,50 | 542,00 | 545,70 | -2,87% | 12,00 |
| 29.05.2026 | 553,30 | 565,00 | 553,30 | 561,80 | 1,55% | - |
| 28.05.2026 | 552,20 | 556,10 | 548,20 | 553,20 | -0,52% | 4,00 |
| 27.05.2026 | 553,40 | 562,60 | 551,30 | 556,10 | 0,43% | - |
| 26.05.2026 | 567,00 | 567,80 | 550,20 | 553,70 | -2,36% | 12,00 |
| 25.05.2026 | 552,10 | 568,90 | 552,10 | 567,10 | 2,62% | - |
| 22.05.2026 | 556,40 | 561,40 | 552,30 | 552,60 | -0,49% | 1,00 |
| 21.05.2026 | 549,20 | 557,60 | 545,20 | 555,30 | 1,11% | 4,00 |
| 20.05.2026 | 538,80 | 552,60 | 534,90 | 549,20 | 1,09% | - |
| 19.05.2026 | 552,10 | 553,40 | 540,40 | 543,30 | -1,45% | 200,00 |
| 18.05.2026 | 546,70 | 553,30 | 536,30 | 551,30 | 0,33% | - |
| 15.05.2026 | 542,40 | 556,40 | 542,40 | 549,50 | -0,05% | - |
| 14.05.2026 | 548,40 | 552,40 | 547,90 | 549,80 | 0,29% | - |
| 13.05.2026 | 556,20 | 559,70 | 546,00 | 548,20 | -1,81% | 10,00 |
| 12.05.2026 | 559,20 | 565,40 | 556,00 | 558,30 | -0,66% | 1,00 |
| 11.05.2026 | 571,50 | 573,10 | 560,90 | 562,00 | -2,14% | 361,00 |
| 08.05.2026 | 576,10 | 578,90 | 571,70 | 574,30 | -0,35% | - |
| 07.05.2026 | 578,30 | 594,40 | 574,70 | 576,30 | -0,17% | - |
| 06.05.2026 | 567,40 | 592,20 | 567,40 | 577,30 | 1,78% | 15,00 |
| 05.05.2026 | 567,40 | 585,80 | 558,60 | 567,20 | 0,12% | - |
| 04.05.2026 | 577,30 | 581,00 | 564,10 | 566,50 | -1,80% | 2,00 |
| 30.04.2026 | 567,30 | 579,50 | 562,30 | 576,90 | 1,44% | - |
| 29.04.2026 | 579,30 | 580,50 | 568,60 | 568,70 | -1,52% | 1,00 |
| 28.04.2026 | 582,80 | 583,40 | 574,90 | 577,50 | -0,89% | - |
| 27.04.2026 | 581,70 | 585,00 | 571,10 | 582,70 | 0,41% | - |
| 24.04.2026 | 580,70 | 584,60 | 575,50 | 580,30 | -0,17% | - |
| 23.04.2026 | 575,40 | 585,30 | 575,40 | 581,30 | -0,24% | 5,00 |
| 22.04.2026 | 588,40 | 592,10 | 580,70 | 582,70 | -1,14% | 372,00 |
| 21.04.2026 | 595,60 | 596,90 | 587,40 | 589,40 | -0,47% | - |
| 20.04.2026 | 603,10 | 608,60 | 588,50 | 592,20 | -2,71% | 1,00 |
| 17.04.2026 | 574,90 | 610,70 | 572,30 | 608,70 | 3,47% | 4,00 |
| 16.04.2026 | 591,90 | 594,60 | 586,80 | 588,30 | -0,51% | 1,00 |
| 15.04.2026 | 593,50 | 597,50 | 588,20 | 591,30 | -0,50% | 2,00 |
| 14.04.2026 | 593,30 | 597,80 | 586,30 | 594,30 | 0,41% | - |
| 13.04.2026 | 590,70 | 596,10 | 585,90 | 591,90 | -0,30% | - |
| 10.04.2026 | 597,60 | 606,50 | 593,50 | 593,70 | -0,82% | 8,00 |
| 09.04.2026 | 593,70 | 599,60 | 591,00 | 598,60 | -0,05% | - |
| 08.04.2026 | 574,90 | 606,50 | 574,90 | 598,90 | 4,54% | - |
| 07.04.2026 | 577,60 | 580,60 | 565,30 | 572,90 | -0,52% | - |
| 02.04.2026 | 583,40 | 583,40 | 568,20 | 575,90 | -1,32% | 4,00 |
| 01.04.2026 | 588,50 | 594,30 | 576,00 | 583,60 | -0,38% | 4,00 |
| 31.03.2026 | 586,50 | 590,90 | 575,80 | 585,80 | 0,74% | 40,00 |
| 30.03.2026 | 574,90 | 589,30 | 574,80 | 581,50 | 1,15% | 3,00 |
| 27.03.2026 | 589,10 | 593,10 | 574,70 | 574,90 | -2,43% | - |
| 26.03.2026 | 592,10 | 595,70 | 584,80 | 589,20 | -1,22% | - |
| 25.03.2026 | 591,00 | 599,10 | 588,50 | 596,50 | 1,26% | 3,00 |