28,550€
-2,23%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 21,79 | 22,39 | 21,16 | 21,38 | -2,86% | 13.045,00 |
| 21.04.2026 | 21,28 | 22,44 | 21,14 | 22,01 | 6,02% | 1.715,00 |
| 20.04.2026 | 21,41 | 21,41 | 20,54 | 20,76 | -4,55% | 5.393,00 |
| 17.04.2026 | 20,91 | 21,97 | 19,90 | 21,75 | 2,06% | 3.812,00 |
| 16.04.2026 | 18,58 | 21,56 | 18,54 | 21,31 | 20,46% | 17.962,00 |
| 15.04.2026 | 17,52 | 18,03 | 17,48 | 17,69 | -0,48% | 1.160,00 |
| 14.04.2026 | 17,10 | 17,99 | 17,07 | 17,78 | 4,01% | 4.315,00 |
| 13.04.2026 | 16,94 | 17,52 | 16,63 | 17,09 | -1,58% | 2.988,00 |
| 10.04.2026 | 17,34 | 17,77 | 17,04 | 17,37 | 1,02% | 1.584,00 |
| 09.04.2026 | 17,62 | 17,86 | 17,10 | 17,19 | -4,37% | 3.402,00 |
| 08.04.2026 | 18,06 | 18,48 | 17,64 | 17,98 | 1,75% | 1.711,00 |
| 07.04.2026 | 18,75 | 19,00 | 0,00 | 17,67 | -5,74% | 6.418,00 |
| 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 |