79,875€
-1,33%
Echtzeit-Aktienkurs GERRESHEIMER AG
Bid:
Ask:
Aktienkurse zur GERRESHEIMER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 80,93 | 82,00 | 79,80 | 79,93 | -1,27% | 258,00 |
| 20.02.2025 | 80,50 | 81,88 | 79,68 | 80,95 | 0,56% | 248,00 |
| 19.02.2025 | 80,88 | 85,28 | 79,10 | 80,50 | -0,43% | 1.146,00 |
| 18.02.2025 | 81,85 | 82,08 | 79,03 | 80,85 | -1,22% | 778,00 |
| 17.02.2025 | 78,83 | 82,53 | 78,73 | 81,85 | 3,84% | 2.168,00 |
| 14.02.2025 | 78,63 | 79,28 | 77,30 | 78,83 | 0,16% | 334,00 |
| 13.02.2025 | 80,03 | 81,75 | 77,00 | 78,70 | -1,63% | 385,00 |
| 12.02.2025 | 78,43 | 80,08 | 77,43 | 80,00 | 1,75% | 520,00 |
| 11.02.2025 | 80,55 | 81,05 | 78,38 | 78,63 | -2,36% | 142,00 |
| 10.02.2025 | 78,80 | 81,03 | 78,08 | 80,53 | 2,19% | 1.535,00 |
| 07.02.2025 | 72,18 | 83,33 | 71,55 | 78,80 | 9,22% | 2.936,00 |
| 06.02.2025 | 70,43 | 73,30 | 70,08 | 72,15 | 2,52% | 549,00 |
| 05.02.2025 | 67,33 | 70,45 | 67,05 | 70,38 | 4,53% | 832,00 |
| 04.02.2025 | 66,73 | 67,40 | 65,95 | 67,33 | 0,79% | 325,00 |
| 03.02.2025 | 67,00 | 67,18 | 65,08 | 66,80 | -1,29% | 499,00 |
| 31.01.2025 | 68,13 | 68,25 | 67,43 | 67,68 | -0,66% | - |
| 30.01.2025 | 67,88 | 68,53 | 65,90 | 68,13 | 0,37% | 249,00 |
| 29.01.2025 | 67,98 | 68,25 | 67,23 | 67,88 | 0,11% | 279,00 |
| 28.01.2025 | 66,83 | 67,85 | 66,20 | 67,80 | 1,46% | 711,00 |
| 27.01.2025 | 65,05 | 66,83 | 64,23 | 66,83 | 2,57% | 3.658,00 |
| 24.01.2025 | 66,25 | 67,48 | 63,90 | 65,15 | -0,53% | 1.118,00 |
| 23.01.2025 | 65,83 | 65,95 | 64,15 | 65,50 | -0,57% | 1.909,00 |
| 22.01.2025 | 67,28 | 68,08 | 65,65 | 65,88 | -2,26% | 810,00 |
| 21.01.2025 | 65,63 | 67,43 | 65,15 | 67,40 | 2,63% | 330,00 |
| 20.01.2025 | 66,70 | 67,35 | 65,05 | 65,68 | -1,54% | 849,00 |
| 17.01.2025 | 66,30 | 67,15 | 66,10 | 66,70 | 0,72% | 35,00 |
| 16.01.2025 | 65,53 | 67,30 | 65,38 | 66,23 | 0,88% | 465,00 |
| 15.01.2025 | 65,75 | 66,25 | 64,90 | 65,65 | -0,19% | 430,00 |
| 14.01.2025 | 66,45 | 67,83 | 65,45 | 65,78 | -0,90% | 160,00 |
| 13.01.2025 | 67,53 | 67,58 | 65,60 | 66,38 | -1,92% | 1.020,00 |
| 10.01.2025 | 68,83 | 69,03 | 67,15 | 67,68 | -1,71% | - |
| 09.01.2025 | 69,03 | 69,58 | 68,58 | 68,85 | -0,29% | 125,00 |
| 08.01.2025 | 69,23 | 70,33 | 67,43 | 69,05 | -0,29% | 230,00 |
| 07.01.2025 | 68,80 | 69,45 | 67,80 | 69,25 | 0,29% | 276,00 |
| 06.01.2025 | 69,25 | 70,48 | 68,73 | 69,05 | -0,18% | 748,00 |
| 03.01.2025 | 70,88 | 70,88 | 68,83 | 69,18 | -1,32% | 336,00 |
| 02.01.2025 | 71,05 | 71,33 | 69,73 | 70,10 | -0,99% | 690,00 |
| 30.12.2024 | 71,53 | 71,70 | 70,38 | 70,80 | -0,49% | 329,00 |
| 27.12.2024 | 70,65 | 71,70 | 70,55 | 71,15 | 0,78% | 487,00 |
| 23.12.2024 | 68,38 | 70,75 | 67,85 | 70,60 | 3,25% | 577,00 |
| 20.12.2024 | 72,70 | 72,85 | 62,93 | 68,38 | -6,30% | 4.181,00 |
| 19.12.2024 | 75,43 | 75,83 | 72,60 | 72,98 | -3,25% | 1.747,00 |
| 18.12.2024 | 78,23 | 78,65 | 75,28 | 75,43 | -3,58% | 444,00 |
| 17.12.2024 | 78,08 | 79,05 | 77,55 | 78,23 | 0,19% | 345,00 |
| 16.12.2024 | 76,03 | 78,75 | 76,03 | 78,08 | 2,63% | 620,00 |
| 13.12.2024 | 76,53 | 76,78 | 75,35 | 76,08 | -0,59% | 940,00 |
| 12.12.2024 | 76,73 | 76,98 | 75,60 | 76,53 | -0,26% | 330,00 |
| 11.12.2024 | 77,55 | 77,58 | 74,78 | 76,73 | -1,06% | 618,00 |
| 10.12.2024 | 76,78 | 78,38 | 75,73 | 77,55 | 0,94% | 704,00 |
| 09.12.2024 | 75,53 | 77,25 | 74,68 | 76,83 | 1,79% | 364,00 |
| 06.12.2024 | 76,45 | 76,53 | 74,85 | 75,48 | 0,17% | 45,00 |
| 05.12.2024 | 75,73 | 77,03 | 74,70 | 75,35 | -0,50% | 380,00 |
| 04.12.2024 | 76,05 | 76,75 | 73,33 | 75,73 | -0,49% | 477,00 |
| 03.12.2024 | 76,83 | 78,00 | 75,70 | 76,10 | -0,94% | 442,00 |
| 02.12.2024 | 74,88 | 77,40 | 74,00 | 76,83 | 2,60% | 715,00 |
| 29.11.2024 | 74,18 | 75,03 | 73,75 | 74,88 | 0,94% | 150,00 |
| 28.11.2024 | 74,03 | 74,75 | 73,68 | 74,18 | 0,20% | 25,00 |
| 27.11.2024 | 75,40 | 75,60 | 73,45 | 74,03 | -1,82% | - |
| 26.11.2024 | 76,30 | 77,63 | 74,48 | 75,40 | -1,18% | 175,00 |
| 25.11.2024 | 73,70 | 76,68 | 73,43 | 76,30 | 3,53% | 608,00 |
| 22.11.2024 | 70,60 | 74,18 | 70,58 | 73,70 | 4,39% | 775,00 |
| 21.11.2024 | 70,45 | 70,75 | 68,80 | 70,60 | 0,21% | 152,00 |
| 20.11.2024 | 71,05 | 71,30 | 69,80 | 70,45 | -0,70% | 182,00 |
| 19.11.2024 | 72,08 | 72,08 | 69,70 | 70,95 | -1,36% | 3.048,00 |
| 18.11.2024 | 73,58 | 73,75 | 71,63 | 71,93 | -2,24% | 2.147,00 |
| 15.11.2024 | 75,33 | 75,33 | 72,98 | 73,58 | -2,45% | 140,00 |
| 14.11.2024 | 74,13 | 75,60 | 73,88 | 75,43 | 1,75% | 470,00 |
| 13.11.2024 | 75,08 | 75,13 | 72,55 | 74,13 | -1,20% | 251,00 |
| 12.11.2024 | 76,43 | 76,78 | 73,95 | 75,03 | -1,83% | 577,00 |
| 11.11.2024 | 75,98 | 77,28 | 75,98 | 76,43 | 0,63% | 300,00 |
| 08.11.2024 | 76,68 | 77,60 | 75,75 | 75,95 | -0,95% | 930,00 |
| 07.11.2024 | 77,68 | 77,85 | 75,65 | 76,68 | -1,35% | 523,00 |
| 06.11.2024 | 77,50 | 79,40 | 76,80 | 77,73 | 0,16% | 1.033,00 |
| 05.11.2024 | 78,55 | 78,75 | 77,00 | 77,60 | -1,27% | 235,00 |
| 04.11.2024 | 78,73 | 80,03 | 78,30 | 78,60 | -0,16% | 360,00 |
| 01.11.2024 | 78,05 | 79,33 | 77,18 | 78,73 | 0,86% | 20,00 |
| 31.10.2024 | 79,80 | 79,80 | 76,65 | 78,05 | -2,19% | 563,00 |
| 30.10.2024 | 81,05 | 81,45 | 76,65 | 79,80 | -1,91% | 453,00 |
| 29.10.2024 | 83,75 | 83,95 | 80,58 | 81,35 | -2,98% | 804,00 |
| 28.10.2024 | 82,75 | 83,88 | 82,23 | 83,85 | 1,79% | 93,00 |
| 25.10.2024 | 84,28 | 84,38 | 81,00 | 82,38 | -2,37% | 115,00 |
| 24.10.2024 | 83,63 | 85,78 | 83,63 | 84,38 | 0,78% | 296,00 |
| 23.10.2024 | 83,68 | 85,13 | 82,68 | 83,73 | 0,18% | 40,00 |
| 22.10.2024 | 84,80 | 85,20 | 82,75 | 83,58 | -1,68% | 671,00 |
| 21.10.2024 | 85,48 | 85,83 | 84,40 | 85,00 | -0,56% | 674,00 |
| 18.10.2024 | 85,70 | 86,18 | 84,58 | 85,48 | -0,38% | 185,00 |
| 17.10.2024 | 82,78 | 86,08 | 82,58 | 85,80 | 3,65% | 1.126,00 |
| 16.10.2024 | 82,70 | 83,45 | 81,35 | 82,78 | 0,09% | 12,00 |
| 15.10.2024 | 81,93 | 83,18 | 81,80 | 82,70 | 0,95% | 1.167,00 |
| 14.10.2024 | 82,15 | 82,63 | 80,68 | 81,93 | -0,15% | 970,00 |
| 11.10.2024 | 80,63 | 82,08 | 79,38 | 82,05 | 1,77% | 869,00 |
| 10.10.2024 | 81,13 | 83,98 | 78,90 | 80,63 | -0,62% | 847,00 |
| 09.10.2024 | 78,03 | 83,15 | 77,78 | 81,13 | 3,97% | 1.734,00 |
| 08.10.2024 | 78,50 | 78,60 | 76,23 | 78,03 | -0,73% | 784,00 |
| 07.10.2024 | 80,00 | 80,80 | 78,13 | 78,60 | -1,75% | 107,00 |
| 04.10.2024 | 77,15 | 80,10 | 76,08 | 80,00 | 3,90% | 2.316,00 |
| 03.10.2024 | 77,23 | 77,90 | 76,38 | 77,00 | -1,03% | 1.187,00 |
| 02.10.2024 | 79,73 | 80,23 | 77,40 | 77,80 | -2,38% | 1.507,00 |
| 01.10.2024 | 83,50 | 83,50 | 77,18 | 79,70 | -4,21% | 17.465,00 |
| 30.09.2024 | 97,73 | 98,73 | 79,10 | 83,20 | -14,64% | 3.642,00 |