18,755€
-2,67%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,77 | 19,24 | 18,36 | 18,74 | -2,75% | 970,00 |
| 01.04.2026 | 19,76 | 20,33 | 18,59 | 19,27 | -1,98% | 2.621,00 |
| 31.03.2026 | 19,40 | 19,71 | 19,26 | 19,66 | 1,50% | 164,00 |
| 30.03.2026 | 20,50 | 20,57 | 19,15 | 19,37 | -5,51% | 4.683,00 |
| 27.03.2026 | 20,86 | 20,91 | 20,03 | 20,50 | -1,96% | 3.099,00 |
| 26.03.2026 | 20,68 | 21,18 | 20,22 | 20,91 | -2,01% | 2.256,00 |
| 25.03.2026 | 20,85 | 21,66 | 20,52 | 21,34 | 1,91% | 4.422,00 |
| 24.03.2026 | 19,02 | 21,07 | 18,61 | 20,94 | 9,86% | 5.056,00 |
| 23.03.2026 | 21,03 | 21,55 | 18,87 | 19,06 | -9,63% | 10.907,00 |
| 20.03.2026 | 17,79 | 22,40 | 16,86 | 21,09 | 19,22% | 20.012,00 |
| 19.03.2026 | 17,35 | 17,72 | 17,08 | 17,69 | 0,48% | 4.572,00 |
| 18.03.2026 | 19,23 | 19,44 | 17,47 | 17,61 | -8,66% | 11.588,00 |
| 17.03.2026 | 17,92 | 19,39 | 17,85 | 19,28 | 7,41% | 8.066,00 |
| 16.03.2026 | 17,74 | 18,43 | 17,51 | 17,95 | 4,61% | 808,00 |
| 13.03.2026 | 18,09 | 18,39 | 16,97 | 17,16 | -6,61% | 2.930,00 |
| 12.03.2026 | 18,50 | 18,94 | 17,91 | 18,37 | -1,34% | 3.577,00 |
| 11.03.2026 | 16,25 | 19,22 | 15,75 | 18,62 | 15,69% | 15.653,00 |
| 10.03.2026 | 18,99 | 19,82 | 15,91 | 16,10 | -15,82% | 16.714,00 |
| 09.03.2026 | 19,09 | 19,13 | 18,01 | 19,12 | 5,29% | 5.712,00 |
| 06.03.2026 | 18,19 | 18,90 | 17,93 | 18,16 | 1,20% | 2.658,00 |
| 05.03.2026 | 17,04 | 18,14 | 16,82 | 17,95 | 5,22% | 4.302,00 |
| 04.03.2026 | 16,26 | 17,11 | 15,97 | 17,06 | 4,82% | 11.781,00 |
| 03.03.2026 | 16,22 | 16,42 | 15,31 | 16,27 | -1,78% | 2.528,00 |
| 02.03.2026 | 17,00 | 17,15 | 15,89 | 16,57 | -2,30% | 4.528,00 |
| 27.02.2026 | 15,62 | 17,01 | 15,58 | 16,96 | 7,79% | 16.151,00 |
| 26.02.2026 | 16,39 | 16,39 | 14,87 | 15,73 | -4,75% | 39.794,00 |
| 25.02.2026 | 18,74 | 19,20 | 16,42 | 16,52 | -10,85% | 25.006,00 |
| 24.02.2026 | 18,86 | 18,91 | 17,92 | 18,53 | -0,80% | 20.644,00 |
| 23.02.2026 | 20,66 | 20,66 | 18,56 | 18,68 | -9,39% | 25.620,00 |
| 20.02.2026 | 20,87 | 20,96 | 20,30 | 20,61 | 0,54% | 15.442,00 |
| 19.02.2026 | 20,78 | 21,45 | 20,45 | 20,50 | -2,15% | 1.591,00 |
| 18.02.2026 | 20,97 | 21,39 | 20,60 | 20,95 | -0,52% | 6.144,00 |
| 17.02.2026 | 19,25 | 21,28 | 19,22 | 21,06 | 8,47% | 14.477,00 |
| 16.02.2026 | 19,98 | 20,15 | 19,28 | 19,42 | -2,54% | 26.737,00 |
| 13.02.2026 | 19,32 | 20,00 | 19,23 | 19,92 | 4,05% | 4.776,00 |
| 12.02.2026 | 18,65 | 20,10 | 18,46 | 19,15 | 2,19% | 42.630,00 |
| 11.02.2026 | 23,27 | 23,69 | 17,64 | 18,74 | -31,52% | 118.910,00 |
| 10.02.2026 | 26,42 | 27,52 | 26,39 | 27,36 | 3,25% | 4.402,00 |
| 09.02.2026 | 25,66 | 26,72 | 25,64 | 26,50 | 7,03% | 4.224,00 |
| 06.02.2026 | 25,12 | 25,14 | 24,61 | 24,76 | -1,82% | 3.125,00 |
| 05.02.2026 | 25,16 | 25,45 | 24,79 | 25,22 | 0,48% | 5.157,00 |
| 04.02.2026 | 25,05 | 25,36 | 24,65 | 25,10 | -0,08% | 4.515,00 |
| 03.02.2026 | 25,52 | 25,71 | 24,67 | 25,12 | -1,14% | 6.612,00 |
| 02.02.2026 | 25,17 | 25,65 | 24,55 | 25,41 | -0,31% | 12.629,00 |
| 30.01.2026 | 25,81 | 25,98 | 25,35 | 25,49 | -2,64% | 528,00 |
| 29.01.2026 | 26,64 | 26,81 | 25,92 | 26,18 | -1,06% | 653,00 |
| 28.01.2026 | 26,38 | 26,78 | 25,83 | 26,46 | -2,36% | 342,00 |
| 27.01.2026 | 27,02 | 27,11 | 27,01 | 27,10 | 2,50% | - |
| 26.01.2026 | 26,82 | 27,14 | 26,26 | 26,44 | -3,19% | 1.424,00 |
| 23.01.2026 | 27,26 | 27,59 | 26,76 | 27,31 | 0,63% | 2.201,00 |
| 22.01.2026 | 25,89 | 27,54 | 25,60 | 27,14 | 8,52% | 3.975,00 |
| 21.01.2026 | 25,17 | 25,38 | 24,68 | 25,01 | -1,19% | 4.188,00 |
| 20.01.2026 | 25,87 | 25,87 | 24,86 | 25,31 | -1,71% | 3.973,00 |
| 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 |