39,600€
-3,30%
Echtzeit-Aktienkurs Gurit Holding AG
Bid:
Ask:
Aktienkurse zur Gurit Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 40,30 | 41,38 | 39,28 | 39,60 | -4,41% | 9.000,00 |
| 01.04.2026 | 43,68 | 43,73 | 40,15 | 41,43 | -2,82% | 38.968,00 |
| 31.03.2026 | 41,85 | 44,73 | 41,40 | 42,63 | 2,53% | - |
| 30.03.2026 | 39,25 | 41,70 | 38,40 | 41,58 | 4,59% | - |
| 27.03.2026 | 38,93 | 40,13 | 37,88 | 39,75 | 1,66% | 1.269,00 |
| 26.03.2026 | 38,28 | 39,60 | 37,63 | 39,10 | 1,30% | - |
| 25.03.2026 | 35,15 | 38,88 | 35,08 | 38,60 | 8,35% | - |
| 24.03.2026 | 34,10 | 35,85 | 33,73 | 35,63 | 4,17% | - |
| 23.03.2026 | 31,95 | 34,30 | 30,78 | 34,20 | 3,48% | - |
| 20.03.2026 | 32,98 | 33,45 | 32,23 | 33,05 | 0,53% | - |
| 19.03.2026 | 34,73 | 35,33 | 32,88 | 32,88 | -6,87% | - |
| 18.03.2026 | 35,05 | 35,88 | 34,33 | 35,30 | 1,80% | - |
| 17.03.2026 | 33,95 | 36,08 | 33,95 | 34,68 | 1,17% | - |
| 16.03.2026 | 34,48 | 35,25 | 33,13 | 34,28 | 0,51% | - |
| 13.03.2026 | 37,80 | 38,80 | 33,93 | 34,10 | -9,25% | - |
| 12.03.2026 | 36,25 | 38,03 | 35,95 | 37,58 | 2,80% | - |
| 11.03.2026 | 36,15 | 37,23 | 35,35 | 36,55 | 0,14% | 21.500,00 |
| 10.03.2026 | 28,65 | 37,03 | 28,65 | 36,50 | 25,86% | - |
| 09.03.2026 | 25,88 | 29,58 | 23,33 | 29,00 | 8,31% | - |
| 06.03.2026 | 27,30 | 27,50 | 25,53 | 26,78 | -0,93% | - |
| 05.03.2026 | 27,28 | 27,50 | 26,15 | 27,03 | -1,37% | - |
| 04.03.2026 | 29,30 | 29,60 | 26,03 | 27,40 | -6,48% | - |
| 03.03.2026 | 29,63 | 30,10 | 28,45 | 29,30 | -2,66% | - |
| 02.03.2026 | 29,85 | 30,55 | 27,90 | 30,10 | -0,82% | 800,00 |
| 27.02.2026 | 28,75 | 30,73 | 28,13 | 30,35 | 6,87% | - |
| 26.02.2026 | 28,28 | 29,90 | 27,95 | 28,40 | 1,70% | - |
| 25.02.2026 | 30,90 | 31,08 | 27,90 | 27,93 | -8,29% | 1.066,00 |
| 24.02.2026 | 31,90 | 32,05 | 29,40 | 30,45 | -4,55% | - |
| 23.02.2026 | 31,73 | 32,80 | 30,78 | 31,90 | -0,55% | - |
| 20.02.2026 | 29,68 | 32,43 | 29,48 | 32,08 | 8,54% | 4.500,00 |
| 19.02.2026 | 29,93 | 30,93 | 29,23 | 29,55 | -0,84% | - |
| 18.02.2026 | 30,13 | 31,00 | 29,23 | 29,80 | -1,89% | 3.150,00 |
| 17.02.2026 | 32,63 | 32,88 | 30,00 | 30,38 | -7,18% | - |
| 16.02.2026 | 28,85 | 32,75 | 28,80 | 32,73 | 13,24% | - |
| 13.02.2026 | 27,23 | 28,90 | 27,20 | 28,90 | 6,84% | - |
| 12.02.2026 | 27,85 | 28,45 | 27,05 | 27,05 | -1,90% | - |
| 11.02.2026 | 27,30 | 27,95 | 27,30 | 27,58 | 0,46% | - |
| 10.02.2026 | 26,55 | 27,63 | 26,05 | 27,45 | 3,20% | - |
| 09.02.2026 | 25,78 | 27,60 | 25,28 | 26,60 | 3,40% | - |
| 06.02.2026 | 23,15 | 25,78 | 23,13 | 25,73 | 8,66% | - |
| 05.02.2026 | 22,65 | 24,80 | 22,35 | 23,68 | 4,41% | - |
| 04.02.2026 | 22,60 | 22,83 | 21,63 | 22,68 | 1,45% | - |
| 03.02.2026 | 22,10 | 22,85 | 21,78 | 22,35 | 0,79% | - |
| 02.02.2026 | 22,48 | 22,55 | 20,83 | 22,18 | -1,11% | - |
| 30.01.2026 | 24,18 | 24,48 | 20,18 | 22,43 | -7,72% | - |
| 29.01.2026 | 24,73 | 25,93 | 24,23 | 24,30 | -1,82% | - |
| 28.01.2026 | 22,93 | 25,25 | 22,68 | 24,75 | 10,61% | - |
| 27.01.2026 | 20,06 | 23,08 | 19,90 | 22,38 | 12,44% | - |
| 26.01.2026 | 17,50 | 20,01 | 17,50 | 19,90 | 13,71% | 22.000,00 |
| 23.01.2026 | 16,39 | 18,07 | 16,39 | 17,50 | 7,36% | 2.350,00 |
| 22.01.2026 | 15,79 | 16,61 | 15,75 | 16,30 | 3,23% | - |
| 21.01.2026 | 15,61 | 15,82 | 15,44 | 15,79 | 0,70% | - |
| 20.01.2026 | 16,48 | 16,49 | 15,17 | 15,68 | -3,92% | - |
| 19.01.2026 | 16,50 | 16,91 | 16,30 | 16,32 | -3,60% | - |
| 16.01.2026 | 17,15 | 17,35 | 16,43 | 16,93 | 1,32% | - |
| 15.01.2026 | 16,84 | 17,23 | 16,61 | 16,71 | -0,48% | - |
| 14.01.2026 | 17,53 | 17,53 | 16,27 | 16,79 | -4,11% | - |
| 13.01.2026 | 15,04 | 17,51 | 15,04 | 17,51 | 15,88% | - |
| 12.01.2026 | 14,02 | 15,15 | 13,96 | 15,11 | 7,32% | - |
| 09.01.2026 | 13,63 | 14,54 | 13,63 | 14,08 | 5,63% | - |
| 08.01.2026 | 14,03 | 14,05 | 13,26 | 13,33 | -4,44% | - |
| 07.01.2026 | 13,09 | 14,12 | 13,09 | 13,95 | 7,31% | - |
| 06.01.2026 | 12,63 | 13,07 | 12,61 | 13,00 | 2,52% | - |
| 05.01.2026 | 12,50 | 12,71 | 12,27 | 12,68 | 1,60% | - |
| 02.01.2026 | 12,50 | 12,50 | 12,48 | 12,48 | 4,35% | - |
| 30.12.2025 | 12,27 | 12,48 | 11,96 | 11,96 | -0,50% | - |
| 29.12.2025 | 12,22 | 12,41 | 12,02 | 12,02 | 1,69% | - |
| 22.12.2025 | 12,04 | 12,16 | 11,82 | 11,82 | -1,01% | - |
| 17.12.2025 | 12,18 | 12,18 | 11,94 | 11,94 | -2,45% | - |
| 12.12.2025 | 12,19 | 12,38 | 12,19 | 12,24 | 1,75% | - |
| 11.12.2025 | 12,06 | 12,06 | 11,79 | 12,03 | 0,08% | - |
| 10.12.2025 | 11,93 | 12,03 | 11,92 | 12,02 | 3,80% | - |
| 09.12.2025 | 11,90 | 12,19 | 11,58 | 11,58 | -2,36% | - |
| 08.12.2025 | 12,37 | 12,38 | 11,86 | 11,86 | -1,82% | - |
| 05.12.2025 | 12,21 | 12,39 | 12,08 | 12,08 | 1,34% | - |
| 04.12.2025 | 11,86 | 12,40 | 11,80 | 11,92 | 2,94% | - |
| 03.12.2025 | 11,80 | 12,03 | 11,58 | 11,58 | 0,35% | - |
| 02.12.2025 | 11,54 | 11,81 | 11,50 | 11,54 | 2,67% | - |
| 01.12.2025 | 11,28 | 11,60 | 11,24 | 11,24 | 1,44% | - |
| 28.11.2025 | 11,21 | 11,63 | 11,00 | 11,08 | 1,47% | - |
| 27.11.2025 | 11,17 | 11,51 | 10,92 | 10,92 | 0,00% | - |
| 26.11.2025 | 11,45 | 11,55 | 10,92 | 10,92 | -3,36% | - |
| 25.11.2025 | 11,72 | 11,86 | 11,30 | 11,30 | -0,53% | - |
| 24.11.2025 | 11,43 | 12,08 | 11,36 | 11,36 | 3,46% | - |
| 21.11.2025 | 11,45 | 11,58 | 10,98 | 10,98 | -1,79% | - |
| 20.11.2025 | 11,23 | 11,50 | 10,97 | 11,18 | 1,08% | - |
| 19.11.2025 | 11,27 | 11,49 | 11,06 | 11,06 | -1,60% | - |
| 18.11.2025 | 11,44 | 11,64 | 11,24 | 11,24 | -0,88% | - |
| 17.11.2025 | 11,56 | 11,70 | 11,34 | 11,34 | 1,43% | - |
| 14.11.2025 | 11,99 | 11,99 | 11,18 | 11,18 | 1,08% | - |
| 13.11.2025 | 11,20 | 11,98 | 11,06 | 11,06 | 1,10% | - |
| 12.11.2025 | 11,19 | 11,29 | 10,88 | 10,94 | 2,24% | - |
| 11.11.2025 | 11,20 | 11,50 | 10,70 | 10,70 | -2,19% | - |
| 10.11.2025 | 11,52 | 11,69 | 10,94 | 10,94 | -4,04% | - |
| 07.11.2025 | 11,57 | 11,65 | 11,40 | 11,40 | 0,18% | - |
| 06.11.2025 | 11,64 | 11,65 | 11,38 | 11,38 | -0,18% | - |
| 05.11.2025 | 11,65 | 11,75 | 11,40 | 11,40 | 0,53% | - |
| 04.11.2025 | 11,56 | 11,72 | 11,34 | 11,34 | -1,22% | - |
| 03.11.2025 | 11,36 | 11,71 | 11,35 | 11,48 | 3,05% | - |
| 31.10.2025 | 11,64 | 11,64 | 11,14 | 11,14 | -2,28% | - |