36,900€
3,36%
Echtzeit-Aktienkurs GERRESHEIMER AG
Bid:
Ask:
Aktienkurse zur GERRESHEIMER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 35,59 | 36,80 | 35,33 | 36,77 | 3,00% | 3.233,00 |
| 30.09.2025 | 35,29 | 36,02 | 34,74 | 35,70 | 2,26% | 10.125,00 |
| 29.09.2025 | 34,81 | 35,76 | 34,75 | 34,91 | 0,66% | 5.782,00 |
| 26.09.2025 | 35,34 | 36,05 | 34,63 | 34,68 | -1,25% | 11.779,00 |
| 25.09.2025 | 36,38 | 37,49 | 35,03 | 35,12 | -3,60% | 15.576,00 |
| 24.09.2025 | 42,87 | 43,12 | 26,57 | 36,43 | -15,44% | 76.685,00 |
| 23.09.2025 | 43,15 | 43,93 | 42,82 | 43,08 | -0,55% | 972,00 |
| 22.09.2025 | 44,57 | 44,83 | 42,70 | 43,32 | -0,89% | 1.472,00 |
| 19.09.2025 | 44,11 | 44,29 | 43,34 | 43,71 | -0,41% | 624,00 |
| 18.09.2025 | 43,43 | 44,59 | 43,05 | 43,89 | 1,64% | 1.990,00 |
| 17.09.2025 | 43,47 | 43,64 | 42,72 | 43,18 | -1,33% | 25,00 |
| 16.09.2025 | 43,10 | 43,86 | 43,06 | 43,76 | 1,70% | - |
| 15.09.2025 | 42,39 | 43,62 | 42,31 | 43,03 | 0,87% | 429,00 |
| 12.09.2025 | 42,29 | 42,72 | 42,06 | 42,66 | 1,14% | 30,00 |
| 11.09.2025 | 41,89 | 42,43 | 41,71 | 42,18 | 1,22% | 487,00 |
| 10.09.2025 | 42,57 | 42,91 | 41,64 | 41,67 | -2,11% | 4.661,00 |
| 09.09.2025 | 41,83 | 42,67 | 41,73 | 42,57 | 1,84% | 2.211,00 |
| 08.09.2025 | 41,41 | 42,00 | 40,86 | 41,80 | 0,97% | 2.882,00 |
| 05.09.2025 | 42,00 | 42,30 | 40,98 | 41,40 | -1,45% | 8.611,00 |
| 04.09.2025 | 43,66 | 43,70 | 41,24 | 42,01 | -3,76% | 12.998,00 |
| 03.09.2025 | 43,61 | 44,80 | 43,02 | 43,65 | -0,05% | 4.897,00 |
| 02.09.2025 | 45,29 | 45,29 | 43,11 | 43,67 | -3,53% | 2.748,00 |
| 01.09.2025 | 43,07 | 45,27 | 43,04 | 45,27 | 5,11% | 3.675,00 |
| 29.08.2025 | 42,48 | 44,02 | 42,29 | 43,07 | 1,25% | 5.892,00 |
| 28.08.2025 | 42,73 | 43,33 | 42,35 | 42,54 | -0,47% | 2.502,00 |
| 27.08.2025 | 43,76 | 43,93 | 42,12 | 42,74 | -2,55% | 10.988,00 |
| 26.08.2025 | 45,83 | 45,83 | 43,69 | 43,86 | -4,26% | 6.129,00 |
| 25.08.2025 | 46,39 | 46,39 | 45,22 | 45,81 | -1,23% | 1.536,00 |
| 22.08.2025 | 45,56 | 46,72 | 44,99 | 46,38 | 1,73% | 1.318,00 |
| 21.08.2025 | 44,58 | 46,56 | 43,32 | 45,59 | 1,67% | 4.691,00 |
| 20.08.2025 | 44,57 | 44,94 | 43,87 | 44,84 | 0,56% | 1.611,00 |
| 19.08.2025 | 44,87 | 45,14 | 44,06 | 44,59 | -0,45% | 1.098,00 |
| 18.08.2025 | 44,99 | 45,29 | 44,29 | 44,79 | -0,44% | 1.063,00 |
| 15.08.2025 | 44,79 | 45,82 | 44,41 | 44,99 | 0,49% | 1.200,00 |
| 14.08.2025 | 44,99 | 45,02 | 44,24 | 44,77 | -0,71% | 1.101,00 |
| 13.08.2025 | 45,70 | 45,84 | 44,85 | 45,09 | -1,10% | 282,00 |
| 12.08.2025 | 44,87 | 45,59 | 44,43 | 45,59 | 1,60% | 892,00 |
| 11.08.2025 | 45,91 | 46,60 | 44,81 | 44,87 | -2,31% | 1.080,00 |
| 08.08.2025 | 45,41 | 46,58 | 45,22 | 45,93 | 1,50% | 4.115,00 |
| 07.08.2025 | 44,31 | 46,71 | 44,26 | 45,25 | 2,19% | 2.112,00 |
| 06.08.2025 | 44,63 | 45,08 | 44,19 | 44,28 | -0,56% | 910,00 |
| 05.08.2025 | 44,81 | 45,61 | 42,89 | 44,53 | -0,62% | 6.300,00 |
| 04.08.2025 | 41,99 | 45,14 | 41,52 | 44,81 | 6,72% | 4.631,00 |
| 01.08.2025 | 43,44 | 43,44 | 41,72 | 41,99 | -3,34% | 8.532,00 |
| 31.07.2025 | 44,86 | 45,09 | 43,37 | 43,44 | -2,97% | 3.268,00 |
| 30.07.2025 | 46,04 | 46,20 | 43,88 | 44,77 | -2,93% | 3.597,00 |
| 29.07.2025 | 47,83 | 47,88 | 45,55 | 46,12 | -3,58% | 9.656,00 |
| 28.07.2025 | 49,39 | 50,45 | 47,26 | 47,83 | -2,96% | 4.156,00 |
| 25.07.2025 | 48,41 | 49,43 | 47,59 | 49,29 | 1,78% | 2.302,00 |
| 24.07.2025 | 47,90 | 49,36 | 47,74 | 48,43 | 1,11% | 5.366,00 |
| 23.07.2025 | 47,28 | 48,31 | 46,94 | 47,90 | 1,31% | 525,00 |
| 22.07.2025 | 46,98 | 47,82 | 46,87 | 47,28 | 0,40% | 3.761,00 |
| 21.07.2025 | 46,92 | 48,23 | 46,62 | 47,09 | 0,30% | 3.818,00 |
| 18.07.2025 | 47,86 | 47,89 | 46,12 | 46,95 | -1,51% | 4.067,00 |
| 17.07.2025 | 46,62 | 49,33 | 46,62 | 47,67 | 2,12% | 9.390,00 |
| 16.07.2025 | 50,08 | 52,05 | 46,60 | 46,68 | -6,83% | 19.704,00 |
| 15.07.2025 | 49,58 | 51,05 | 49,48 | 50,10 | 1,09% | 3.478,00 |
| 14.07.2025 | 48,64 | 49,68 | 48,54 | 49,56 | 0,71% | 4.117,00 |
| 11.07.2025 | 50,15 | 51,05 | 48,59 | 49,21 | -1,77% | 5.270,00 |
| 10.07.2025 | 48,32 | 50,58 | 45,58 | 50,10 | 3,54% | 13.692,00 |
| 09.07.2025 | 48,89 | 49,56 | 47,94 | 48,38 | -1,02% | 7.348,00 |
| 08.07.2025 | 48,56 | 49,37 | 48,16 | 48,88 | 0,83% | 1.107,00 |
| 07.07.2025 | 48,64 | 49,05 | 48,47 | 48,48 | -0,33% | 1.035,00 |
| 04.07.2025 | 48,85 | 49,28 | 48,39 | 48,64 | -0,49% | 1.301,00 |
| 03.07.2025 | 48,83 | 49,55 | 48,50 | 48,88 | 0,27% | 2.234,00 |
| 02.07.2025 | 48,05 | 49,09 | 47,96 | 48,75 | 1,35% | 115,00 |
| 01.07.2025 | 48,12 | 48,44 | 46,29 | 48,10 | -0,04% | - |
| 30.06.2025 | 48,15 | 48,45 | 47,71 | 48,12 | -0,04% | - |
| 27.06.2025 | 47,66 | 48,95 | 47,47 | 48,14 | 1,13% | - |
| 26.06.2025 | 46,91 | 47,60 | 46,57 | 47,60 | 1,47% | - |
| 25.06.2025 | 47,67 | 48,35 | 46,78 | 46,91 | -1,59% | - |
| 24.06.2025 | 45,91 | 48,11 | 45,75 | 47,67 | 4,72% | 1.609,00 |
| 23.06.2025 | 46,56 | 46,56 | 0,00 | 45,52 | -2,07% | 1.494,00 |
| 20.06.2025 | 45,91 | 47,23 | 45,41 | 46,48 | 2,11% | 2.642,00 |
| 19.06.2025 | 45,54 | 46,20 | 45,05 | 45,52 | -0,02% | 1.327,00 |
| 18.06.2025 | 44,65 | 46,96 | 43,84 | 45,53 | 1,83% | 6.689,00 |
| 17.06.2025 | 43,06 | 44,83 | 43,00 | 44,71 | -3,43% | 4.236,00 |
| 16.06.2025 | 46,15 | 47,16 | 45,84 | 46,30 | -0,84% | 4.602,00 |
| 13.06.2025 | 47,28 | 47,68 | 46,33 | 46,69 | -2,10% | 2.647,00 |
| 12.06.2025 | 47,90 | 48,16 | 46,70 | 47,69 | -0,44% | 3.079,00 |
| 11.06.2025 | 48,37 | 48,40 | 47,59 | 47,90 | -0,60% | 2.478,00 |
| 10.06.2025 | 48,08 | 48,93 | 47,63 | 48,19 | 0,23% | 2.900,00 |
| 09.06.2025 | 48,20 | 48,73 | 47,32 | 48,08 | -0,04% | 1.332,00 |
| 06.06.2025 | 49,46 | 49,52 | 47,41 | 48,10 | -2,71% | 6.818,00 |
| 05.06.2025 | 47,91 | 49,75 | 46,96 | 49,44 | 2,79% | 6.378,00 |
| 04.06.2025 | 47,94 | 48,30 | 46,18 | 48,10 | 0,78% | 11.687,00 |
| 03.06.2025 | 50,10 | 50,50 | 47,60 | 47,73 | -4,68% | 19.484,00 |
| 02.06.2025 | 63,60 | 63,85 | 47,05 | 50,08 | -21,23% | 42.695,00 |
| 30.05.2025 | 63,85 | 64,13 | 63,10 | 63,58 | -0,43% | 160,00 |
| 29.05.2025 | 64,53 | 65,15 | 63,35 | 63,85 | -1,08% | 1.238,00 |
| 28.05.2025 | 60,80 | 66,55 | 60,78 | 64,55 | 5,86% | 3.175,00 |
| 27.05.2025 | 59,80 | 61,18 | 59,48 | 60,98 | 1,84% | 808,00 |
| 26.05.2025 | 59,73 | 59,98 | 58,98 | 59,88 | 1,53% | 570,00 |
| 23.05.2025 | 60,20 | 61,23 | 57,08 | 58,98 | -2,03% | 1.565,00 |
| 22.05.2025 | 60,70 | 61,05 | 59,13 | 60,20 | -0,95% | 761,00 |
| 21.05.2025 | 59,13 | 61,23 | 58,50 | 60,78 | 2,70% | 618,00 |
| 20.05.2025 | 60,48 | 60,93 | 58,45 | 59,18 | -2,15% | 533,00 |
| 19.05.2025 | 59,93 | 60,85 | 58,88 | 60,48 | 0,88% | 309,00 |
| 16.05.2025 | 62,15 | 62,48 | 59,28 | 59,95 | -3,62% | 2.885,00 |
| 15.05.2025 | 61,95 | 62,70 | 60,18 | 62,20 | 0,40% | 326,00 |