29,080€
0,59%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 29,10 | 29,15 | 29,09 | 29,15 | 0,83% | - |
| 09.09.2026 | 28,38 | 29,33 | 28,30 | 28,91 | 1,69% | 51,00 |
| 08.09.2026 | 29,61 | 30,06 | 28,32 | 28,43 | -3,89% | 1.118,00 |
| 07.09.2026 | 28,13 | 29,88 | 27,89 | 29,58 | 4,75% | 746,00 |
| 04.09.2026 | 27,87 | 28,42 | 27,47 | 28,24 | -0,88% | 1.328,00 |
| 03.09.2026 | 27,73 | 28,59 | 27,72 | 28,49 | 1,24% | 160,00 |
| 02.09.2026 | 26,89 | 28,67 | 26,86 | 28,14 | 4,22% | 1.713,00 |
| 01.09.2026 | 27,97 | 28,46 | 26,88 | 27,00 | -1,32% | 6.618,00 |
| 31.08.2026 | 26,50 | 27,46 | 26,34 | 27,36 | 3,60% | 315,00 |
| 28.08.2026 | 26,45 | 26,58 | 25,30 | 26,41 | 0,08% | 1.008,00 |
| 27.08.2026 | 25,35 | 26,73 | 25,13 | 26,39 | 4,06% | 1.510,00 |
| 26.08.2026 | 25,36 | 25,97 | 25,16 | 25,36 | 0,75% | 1.175,00 |
| 25.08.2026 | 26,90 | 26,94 | 24,92 | 25,17 | -6,29% | 4.689,00 |
| 24.08.2026 | 27,59 | 27,92 | 26,59 | 26,86 | -2,75% | 1.177,00 |
| 21.08.2026 | 27,52 | 27,69 | 27,18 | 27,62 | 0,91% | 383,00 |
| 20.08.2026 | 27,42 | 27,73 | 27,09 | 27,37 | -1,37% | 2,00 |
| 19.08.2026 | 27,83 | 28,18 | 27,42 | 27,75 | -0,50% | 634,00 |
| 18.08.2026 | 27,48 | 28,06 | 27,26 | 27,89 | 1,68% | 1.848,00 |
| 17.08.2026 | 27,23 | 27,58 | 26,83 | 27,43 | 2,12% | 858,00 |
| 14.08.2026 | 27,08 | 27,35 | 26,80 | 26,86 | -0,33% | 1.493,00 |
| 13.08.2026 | 27,22 | 27,69 | 26,87 | 26,95 | -1,03% | 260,00 |
| 12.08.2026 | 27,30 | 27,71 | 26,78 | 27,23 | -0,62% | 1.760,00 |
| 11.08.2026 | 25,93 | 27,42 | 25,54 | 27,40 | 5,75% | 7.482,00 |
| 10.08.2026 | 26,33 | 26,95 | 25,81 | 25,91 | -1,52% | 1.101,00 |
| 07.08.2026 | 26,46 | 26,95 | 26,09 | 26,31 | -0,68% | 1.805,00 |
| 06.08.2026 | 26,55 | 27,23 | 26,36 | 26,49 | 0,30% | 672,00 |
| 05.08.2026 | 27,44 | 28,41 | 26,26 | 26,41 | -3,47% | 2.504,00 |
| 04.08.2026 | 27,63 | 27,89 | 26,89 | 27,36 | -1,62% | 1.688,00 |
| 03.08.2026 | 27,61 | 28,34 | 26,87 | 27,81 | -0,86% | 1.090,00 |
| 31.07.2026 | 28,04 | 28,52 | 27,42 | 28,05 | 2,82% | 202,00 |
| 30.07.2026 | 28,66 | 28,85 | 27,06 | 27,28 | -5,93% | 3.177,00 |
| 29.07.2026 | 26,69 | 31,96 | 26,69 | 29,00 | 9,10% | 10.230,00 |
| 28.07.2026 | 28,14 | 28,27 | 26,43 | 26,58 | -4,83% | 625,00 |
| 27.07.2026 | 26,46 | 28,44 | 26,45 | 27,93 | 8,42% | 426,00 |
| 24.07.2026 | 26,42 | 26,50 | 25,21 | 25,76 | -2,50% | 3.972,00 |
| 23.07.2026 | 26,71 | 27,20 | 25,99 | 26,42 | -1,27% | 1.114,00 |
| 22.07.2026 | 27,20 | 27,26 | 26,55 | 26,76 | -1,94% | 832,00 |
| 21.07.2026 | 28,05 | 28,13 | 26,82 | 27,29 | -5,93% | 2.070,00 |
| 20.07.2026 | 29,06 | 29,07 | 29,01 | 29,01 | 0,76% | - |
| 17.07.2026 | 28,85 | 29,40 | 28,62 | 28,79 | -0,59% | 1.020,00 |
| 16.07.2026 | 29,09 | 29,43 | 28,93 | 28,96 | -0,89% | 150,00 |
| 15.07.2026 | 29,03 | 29,68 | 28,57 | 29,22 | -0,10% | 890,00 |
| 14.07.2026 | 28,65 | 29,54 | 28,47 | 29,25 | 2,20% | 192,00 |
| 13.07.2026 | 28,56 | 29,39 | 28,16 | 28,62 | 0,28% | 1.326,00 |
| 10.07.2026 | 29,03 | 29,75 | 28,45 | 28,54 | -1,79% | - |
| 09.07.2026 | 29,25 | 30,54 | 28,57 | 29,06 | -0,48% | 1.655,00 |
| 08.07.2026 | 28,93 | 30,26 | 28,60 | 29,20 | 1,78% | 5.251,00 |
| 07.07.2026 | 29,47 | 30,21 | 27,73 | 28,69 | -2,48% | 3.643,00 |
| 06.07.2026 | 27,95 | 29,72 | 27,77 | 29,42 | 5,11% | 4.467,00 |
| 03.07.2026 | 28,24 | 28,32 | 27,43 | 27,99 | -2,74% | 635,00 |
| 02.07.2026 | 28,15 | 29,42 | 26,47 | 28,78 | -1,27% | 2.918,00 |
| 01.07.2026 | 27,51 | 29,64 | 26,72 | 29,15 | 3,48% | 5.130,00 |
| 30.06.2026 | 27,23 | 28,61 | 26,58 | 28,17 | 3,07% | 2.161,00 |
| 29.06.2026 | 25,87 | 28,21 | 23,07 | 27,33 | 6,38% | 11.302,00 |
| 26.06.2026 | 26,39 | 26,40 | 25,35 | 25,69 | -4,85% | 1.650,00 |
| 25.06.2026 | 26,25 | 27,21 | 25,68 | 27,00 | 5,14% | 568,00 |
| 24.06.2026 | 27,39 | 27,39 | 25,50 | 25,68 | -6,17% | 4.229,00 |
| 23.06.2026 | 25,80 | 27,92 | 25,50 | 27,37 | 7,08% | 5.226,00 |
| 22.06.2026 | 25,85 | 25,89 | 25,50 | 25,56 | -0,58% | 140,00 |
| 19.06.2026 | 25,90 | 26,43 | 25,34 | 25,71 | 0,00% | 528,00 |
| 18.06.2026 | 25,48 | 25,72 | 24,93 | 25,71 | 0,12% | 130,00 |
| 17.06.2026 | 24,50 | 25,97 | 24,32 | 25,68 | 3,05% | 251,00 |
| 16.06.2026 | 24,99 | 25,24 | 24,46 | 24,92 | -0,16% | 723,00 |
| 15.06.2026 | 25,26 | 25,92 | 24,88 | 24,96 | -1,69% | 200,00 |
| 12.06.2026 | 25,58 | 25,75 | 24,99 | 25,39 | -0,63% | 33,00 |
| 11.06.2026 | 24,67 | 25,55 | 24,38 | 25,55 | 4,89% | 291,00 |
| 10.06.2026 | 24,61 | 24,93 | 24,05 | 24,36 | -2,87% | 1.591,00 |
| 09.06.2026 | 25,50 | 25,61 | 24,77 | 25,08 | -2,03% | 793,00 |
| 08.06.2026 | 25,59 | 25,64 | 25,13 | 25,60 | -1,04% | 104,00 |
| 05.06.2026 | 25,87 | 26,27 | 25,64 | 25,87 | -1,33% | 2.105,00 |
| 04.06.2026 | 26,32 | 26,76 | 26,04 | 26,22 | 0,04% | 100,00 |
| 03.06.2026 | 26,22 | 26,60 | 25,90 | 26,21 | -0,23% | 802,00 |
| 02.06.2026 | 27,26 | 27,37 | 25,80 | 26,27 | -3,28% | 4.067,00 |
| 01.06.2026 | 27,55 | 27,73 | 27,00 | 27,16 | -2,69% | 5.835,00 |
| 29.05.2026 | 27,93 | 28,09 | 27,91 | 27,91 | -0,11% | 13,00 |
| 28.05.2026 | 27,53 | 28,21 | 27,21 | 27,94 | 0,68% | 479,00 |
| 27.05.2026 | 27,35 | 28,30 | 27,33 | 27,75 | 0,43% | 1.252,00 |
| 26.05.2026 | 26,83 | 27,77 | 26,67 | 27,63 | 2,98% | 10.047,00 |
| 25.05.2026 | 27,58 | 27,82 | 26,64 | 26,83 | -1,79% | 784,00 |
| 22.05.2026 | 27,09 | 28,06 | 27,03 | 27,32 | 1,71% | 3.518,00 |
| 21.05.2026 | 25,73 | 27,14 | 25,68 | 26,86 | 3,47% | 754,00 |
| 20.05.2026 | 24,80 | 26,15 | 24,53 | 25,96 | 3,80% | 8.076,00 |
| 19.05.2026 | 25,18 | 25,51 | 24,70 | 25,01 | -0,36% | 120,00 |
| 18.05.2026 | 24,92 | 25,15 | 24,07 | 25,10 | 1,01% | 520,00 |
| 15.05.2026 | 24,87 | 25,33 | 23,76 | 24,85 | -1,86% | 2.252,00 |
| 14.05.2026 | 26,45 | 26,69 | 24,59 | 25,32 | -4,16% | 3.337,00 |
| 13.05.2026 | 28,48 | 28,80 | 26,33 | 26,42 | -6,44% | 7.084,00 |
| 12.05.2026 | 27,68 | 28,86 | 27,62 | 28,24 | 0,36% | 3.248,00 |
| 11.05.2026 | 27,42 | 28,45 | 27,23 | 28,14 | 2,33% | 1.771,00 |
| 08.05.2026 | 26,93 | 28,18 | 26,03 | 27,50 | 3,62% | 8.279,00 |
| 07.05.2026 | 25,92 | 27,15 | 25,86 | 26,54 | 0,04% | 1.686,00 |
| 06.05.2026 | 25,79 | 26,85 | 25,78 | 26,53 | 1,88% | 3.236,00 |
| 05.05.2026 | 25,13 | 26,26 | 25,13 | 26,04 | 2,60% | 1.712,00 |
| 04.05.2026 | 24,56 | 25,51 | 24,31 | 25,38 | 3,51% | 3.447,00 |
| 30.04.2026 | 23,39 | 24,52 | 23,15 | 24,52 | 1,78% | 1.601,00 |
| 29.04.2026 | 23,70 | 24,64 | 23,70 | 24,09 | 1,43% | 1.379,00 |
| 28.04.2026 | 24,02 | 24,28 | 22,72 | 23,75 | -1,00% | 6.490,00 |
| 27.04.2026 | 22,60 | 24,37 | 22,58 | 23,99 | 7,92% | 6.452,00 |
| 24.04.2026 | 22,37 | 22,73 | 21,90 | 22,23 | -0,04% | 3.200,00 |
| 23.04.2026 | 21,32 | 22,28 | 20,98 | 22,24 | 4,02% | 3.587,00 |