48,200€
-2,51%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 62,90 | 62,95 | 61,13 | 61,95 | -1,86% | 463,00 |
| 13.05.2025 | 62,90 | 63,20 | 61,90 | 63,13 | 1,00% | 420,00 |
| 12.05.2025 | 61,48 | 63,45 | 60,33 | 62,50 | 2,75% | 1.179,00 |
| 09.05.2025 | 60,30 | 61,08 | 59,28 | 60,83 | 0,83% | 1.525,00 |
| 08.05.2025 | 59,50 | 60,85 | 59,08 | 60,33 | 1,39% | 1.170,00 |
| 07.05.2025 | 59,38 | 60,28 | 58,75 | 59,50 | 0,21% | 1.326,00 |
| 06.05.2025 | 61,05 | 61,35 | 58,03 | 59,38 | -2,74% | 2.640,00 |
| 05.05.2025 | 61,15 | 61,95 | 59,98 | 61,05 | -0,12% | 1.391,00 |
| 02.05.2025 | 59,65 | 61,55 | 59,05 | 61,13 | 2,47% | 1.775,00 |
| 30.04.2025 | 57,68 | 59,78 | 57,53 | 59,65 | 3,38% | 377,00 |
| 29.04.2025 | 57,63 | 58,40 | 56,58 | 57,70 | 0,13% | 1.610,00 |
| 28.04.2025 | 55,93 | 57,78 | 55,65 | 57,63 | 2,99% | 1.768,00 |
| 25.04.2025 | 54,00 | 55,98 | 53,68 | 55,95 | 3,66% | 3.006,00 |
| 24.04.2025 | 54,45 | 54,53 | 51,98 | 53,98 | -0,83% | 2.558,00 |
| 23.04.2025 | 53,28 | 55,40 | 52,73 | 54,43 | 4,11% | 1.761,00 |
| 22.04.2025 | 51,33 | 52,73 | 49,94 | 52,28 | 1,06% | 3.465,00 |
| 17.04.2025 | 50,70 | 51,98 | 49,56 | 51,73 | 2,38% | 4.051,00 |
| 16.04.2025 | 51,38 | 51,75 | 49,93 | 50,53 | -2,37% | 5.361,00 |
| 15.04.2025 | 54,03 | 54,08 | 51,38 | 51,75 | -3,68% | 2.403,00 |
| 14.04.2025 | 54,93 | 56,08 | 52,95 | 53,73 | -1,56% | 2.719,00 |
| 11.04.2025 | 54,23 | 56,95 | 52,55 | 54,58 | 0,65% | 1.941,00 |
| 10.04.2025 | 57,15 | 58,68 | 53,25 | 54,23 | -6,02% | 2.560,00 |
| 09.04.2025 | 54,83 | 57,78 | 53,08 | 57,70 | 3,92% | 5.180,00 |
| 08.04.2025 | 53,65 | 57,80 | 53,65 | 55,53 | 3,49% | 3.547,00 |
| 07.04.2025 | 53,33 | 56,10 | 50,75 | 53,65 | -1,96% | 3.783,00 |
| 04.04.2025 | 62,00 | 63,33 | 50,90 | 54,73 | -11,70% | 9.431,00 |
| 03.04.2025 | 67,23 | 68,08 | 61,98 | 61,98 | -9,23% | 3.253,00 |
| 02.04.2025 | 68,58 | 69,50 | 66,38 | 68,28 | -0,47% | 943,00 |
| 01.04.2025 | 70,35 | 71,08 | 67,90 | 68,60 | -2,49% | 1.825,00 |
| 31.03.2025 | 73,60 | 73,60 | 68,68 | 70,35 | -4,42% | 800,00 |
| 28.03.2025 | 75,05 | 75,80 | 73,08 | 73,60 | -2,03% | 170,00 |
| 27.03.2025 | 75,13 | 75,45 | 73,35 | 75,13 | 0,03% | 1.128,00 |
| 26.03.2025 | 74,90 | 75,98 | 72,38 | 75,10 | 0,10% | 4.378,00 |
| 25.03.2025 | 76,00 | 76,20 | 74,50 | 75,03 | -1,32% | 1.725,00 |
| 24.03.2025 | 76,45 | 77,00 | 74,85 | 76,03 | -0,56% | 1.875,00 |
| 21.03.2025 | 76,70 | 77,40 | 75,65 | 76,45 | -0,59% | 290,00 |
| 20.03.2025 | 78,48 | 78,48 | 76,35 | 76,90 | -1,85% | 1.285,00 |
| 19.03.2025 | 78,65 | 78,80 | 77,13 | 78,35 | -0,38% | 2.420,00 |
| 18.03.2025 | 80,55 | 80,83 | 77,85 | 78,65 | -2,30% | 2.357,00 |
| 17.03.2025 | 77,05 | 81,73 | 76,85 | 80,50 | 4,48% | 3.366,00 |
| 14.03.2025 | 77,18 | 77,83 | 75,95 | 77,05 | 0,20% | 75,00 |
| 13.03.2025 | 81,85 | 83,10 | 76,20 | 76,90 | -6,05% | 955,00 |
| 12.03.2025 | 79,33 | 84,75 | 78,95 | 81,85 | 3,12% | 2.935,00 |
| 11.03.2025 | 78,55 | 79,58 | 76,48 | 79,38 | 0,99% | 108,00 |
| 10.03.2025 | 80,55 | 81,20 | 77,55 | 78,60 | -2,48% | 700,00 |
| 07.03.2025 | 79,93 | 80,60 | 78,70 | 80,60 | 0,81% | 630,00 |
| 06.03.2025 | 80,70 | 82,88 | 79,83 | 79,95 | -0,87% | 980,00 |
| 05.03.2025 | 80,58 | 83,38 | 78,90 | 80,65 | 0,56% | 451,00 |
| 04.03.2025 | 80,60 | 81,13 | 78,05 | 80,20 | -0,50% | 651,00 |
| 03.03.2025 | 81,25 | 82,50 | 79,68 | 80,60 | -0,37% | 753,00 |
| 28.02.2025 | 79,53 | 81,30 | 78,83 | 80,90 | 1,67% | 820,00 |
| 27.02.2025 | 80,48 | 81,88 | 78,75 | 79,58 | -1,15% | 969,00 |
| 26.02.2025 | 80,70 | 82,35 | 78,00 | 80,50 | 0,00% | 1.962,00 |
| 25.02.2025 | 80,70 | 82,08 | 79,80 | 80,50 | -0,22% | 735,00 |
| 24.02.2025 | 79,93 | 82,73 | 79,88 | 80,68 | 0,94% | 625,00 |
| 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 |