25,890€
1,01%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 25,52 | 26,25 | 25,09 | 25,75 | 0,47% | 7.267,00 |
| 16.01.2026 | 26,26 | 26,29 | 25,57 | 25,63 | -0,19% | 2.259,00 |
| 15.01.2026 | 26,31 | 26,40 | 25,57 | 25,68 | -2,13% | 4.386,00 |
| 14.01.2026 | 27,44 | 27,48 | 26,13 | 26,24 | -4,55% | 16.758,00 |
| 13.01.2026 | 27,80 | 27,99 | 27,31 | 27,49 | -1,58% | 1.648,00 |
| 12.01.2026 | 27,49 | 28,11 | 27,33 | 27,93 | 1,60% | 2.306,00 |
| 09.01.2026 | 27,42 | 28,06 | 27,20 | 27,49 | 0,81% | 1.138,00 |
| 08.01.2026 | 27,76 | 27,92 | 27,04 | 27,27 | -1,69% | 4.866,00 |
| 07.01.2026 | 27,90 | 28,03 | 27,46 | 27,74 | -1,28% | 224,00 |
| 06.01.2026 | 27,75 | 28,24 | 27,36 | 28,10 | 1,19% | 406,00 |
| 05.01.2026 | 27,73 | 28,15 | 27,17 | 27,77 | 0,65% | 23.072,00 |
| 02.01.2026 | 27,66 | 27,84 | 27,55 | 27,59 | 0,95% | 1.600,00 |
| 30.12.2025 | 27,56 | 27,65 | 27,25 | 27,33 | 0,40% | 165,00 |
| 29.12.2025 | 27,02 | 27,37 | 26,74 | 27,22 | 0,78% | 2.746,00 |
| 23.12.2025 | 27,69 | 27,88 | 26,82 | 27,01 | -2,81% | 9.833,00 |
| 22.12.2025 | 26,92 | 28,32 | 26,67 | 27,79 | 2,21% | 34.326,00 |
| 19.12.2025 | 26,83 | 27,39 | 26,74 | 27,19 | 1,23% | 9.803,00 |
| 18.12.2025 | 26,80 | 27,05 | 26,60 | 26,86 | 0,07% | 4.975,00 |
| 17.12.2025 | 26,99 | 27,12 | 26,27 | 26,84 | -2,19% | 2.925,00 |
| 16.12.2025 | 27,93 | 28,14 | 27,44 | 27,44 | -2,31% | 4.793,00 |
| 15.12.2025 | 27,80 | 28,33 | 27,33 | 28,09 | 1,96% | 2.337,00 |
| 12.12.2025 | 26,26 | 27,57 | 26,25 | 27,55 | 5,15% | 2.384,00 |
| 11.12.2025 | 25,73 | 26,31 | 25,30 | 26,20 | 2,46% | 3.080,00 |
| 10.12.2025 | 24,93 | 26,08 | 24,60 | 25,57 | 0,75% | 9.430,00 |
| 09.12.2025 | 24,92 | 25,71 | 22,68 | 25,38 | 1,89% | 7.369,00 |
| 08.12.2025 | 25,87 | 26,06 | 24,78 | 24,91 | -3,56% | 10.752,00 |
| 05.12.2025 | 26,14 | 26,36 | 25,38 | 25,83 | -1,94% | 3.486,00 |
| 04.12.2025 | 26,14 | 26,85 | 25,93 | 26,34 | -0,79% | 12.159,00 |
| 03.12.2025 | 25,67 | 27,20 | 25,51 | 26,55 | -0,67% | 1.388,00 |
| 02.12.2025 | 26,79 | 26,82 | 26,73 | 26,73 | 0,53% | 74,00 |
| 01.12.2025 | 26,65 | 27,37 | 26,24 | 26,59 | -0,19% | 2.240,00 |
| 28.11.2025 | 25,21 | 26,78 | 25,03 | 26,64 | 5,59% | 3.438,00 |
| 27.11.2025 | 25,09 | 25,40 | 24,78 | 25,23 | 1,33% | 5.193,00 |
| 26.11.2025 | 25,02 | 25,20 | 24,75 | 24,90 | 0,04% | 1.941,00 |
| 25.11.2025 | 24,37 | 25,04 | 24,20 | 24,89 | 3,88% | 900,00 |
| 24.11.2025 | 23,81 | 24,24 | 23,74 | 23,96 | 2,97% | 3.844,00 |
| 21.11.2025 | 23,53 | 23,62 | 22,47 | 23,27 | -0,85% | 1.523,00 |
| 20.11.2025 | 24,59 | 24,86 | 23,39 | 23,47 | -4,01% | 4.359,00 |
| 19.11.2025 | 24,83 | 25,08 | 24,17 | 24,45 | -1,77% | 5.349,00 |
| 18.11.2025 | 24,00 | 25,09 | 23,96 | 24,89 | 2,09% | 2.301,00 |
| 17.11.2025 | 24,70 | 25,01 | 23,82 | 24,38 | -2,28% | 21.912,00 |
| 14.11.2025 | 24,91 | 25,10 | 24,80 | 24,95 | 0,00% | - |
| 13.11.2025 | 24,61 | 25,48 | 24,33 | 24,95 | 0,32% | 3.072,00 |
| 12.11.2025 | 24,41 | 25,14 | 24,29 | 24,87 | 1,93% | 610,00 |
| 11.11.2025 | 23,85 | 24,43 | 23,70 | 24,40 | 2,48% | 5.305,00 |
| 10.11.2025 | 24,45 | 24,73 | 23,65 | 23,81 | -1,53% | 38.530,00 |
| 07.11.2025 | 25,10 | 25,35 | 23,94 | 24,18 | -4,50% | 20.995,00 |
| 06.11.2025 | 25,65 | 25,96 | 24,90 | 25,32 | -1,06% | 16.522,00 |
| 05.11.2025 | 26,09 | 26,09 | 25,51 | 25,59 | -1,77% | 12.721,00 |
| 04.11.2025 | 26,61 | 26,90 | 25,82 | 26,05 | -3,27% | 3.795,00 |
| 03.11.2025 | 27,64 | 27,96 | 26,69 | 26,93 | -2,39% | 5.879,00 |
| 31.10.2025 | 27,93 | 28,14 | 27,32 | 27,59 | -1,60% | 4.643,00 |
| 30.10.2025 | 28,83 | 29,20 | 27,72 | 28,04 | -2,67% | 5.022,00 |
| 29.10.2025 | 28,50 | 29,55 | 28,25 | 28,81 | 0,52% | 11.260,00 |
| 28.10.2025 | 29,62 | 29,80 | 28,01 | 28,66 | -3,21% | 11.547,00 |
| 27.10.2025 | 28,82 | 30,37 | 28,51 | 29,61 | 2,67% | 20.866,00 |
| 24.10.2025 | 28,10 | 29,05 | 27,87 | 28,84 | 4,91% | 6.761,00 |
| 23.10.2025 | 27,51 | 27,66 | 27,32 | 27,49 | -0,61% | 2,00 |
| 22.10.2025 | 28,19 | 28,23 | 27,40 | 27,66 | -1,85% | 2.505,00 |
| 21.10.2025 | 27,27 | 28,33 | 26,99 | 28,18 | 3,34% | 3.952,00 |
| 20.10.2025 | 26,71 | 27,52 | 26,46 | 27,27 | 1,11% | 10.037,00 |
| 17.10.2025 | 26,95 | 27,15 | 26,05 | 26,97 | -0,95% | 6.395,00 |
| 16.10.2025 | 27,30 | 27,90 | 26,86 | 27,23 | -0,40% | 4.688,00 |
| 15.10.2025 | 27,60 | 27,70 | 26,84 | 27,34 | -0,83% | 9.506,00 |
| 14.10.2025 | 29,01 | 29,01 | 27,22 | 27,57 | -3,97% | 16.125,00 |
| 13.10.2025 | 28,76 | 29,57 | 28,25 | 28,71 | -0,93% | 18.654,00 |
| 10.10.2025 | 30,84 | 31,23 | 28,28 | 28,98 | -6,12% | 32.629,00 |
| 09.10.2025 | 34,73 | 34,98 | 30,38 | 30,87 | -17,53% | 100.166,00 |
| 08.10.2025 | 37,42 | 37,68 | 36,69 | 37,43 | -1,71% | 1.636,00 |
| 07.10.2025 | 38,05 | 38,27 | 37,67 | 38,08 | -0,05% | 725,00 |
| 06.10.2025 | 38,10 | 38,32 | 37,22 | 38,10 | 2,17% | 6.679,00 |
| 03.10.2025 | 36,73 | 37,56 | 35,88 | 37,29 | 1,66% | 3.707,00 |
| 02.10.2025 | 36,99 | 37,68 | 36,60 | 36,68 | -0,24% | 5.939,00 |
| 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 |