15,360€
-3,03%
Echtzeit-Aktienkurs GURIT HLDG AG NA SF 5
Bid:
Ask:
Aktienkurse zur GURIT HLDG AG NA SF 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,02 | 16,04 | 15,66 | 15,72 | -2,18% | - |
| 31.07.2025 | 16,07 | 16,08 | 16,00 | 16,07 | 0,06% | - |
| 30.07.2025 | 16,33 | 16,33 | 16,04 | 16,06 | -0,68% | - |
| 29.07.2025 | 16,30 | 16,31 | 16,14 | 16,17 | -0,80% | - |
| 28.07.2025 | 16,18 | 16,31 | 16,08 | 16,30 | 0,62% | - |
| 25.07.2025 | 16,30 | 16,34 | 16,04 | 16,20 | -0,92% | - |
| 24.07.2025 | 16,31 | 16,60 | 16,10 | 16,35 | 0,18% | - |
| 23.07.2025 | 16,27 | 16,57 | 16,19 | 16,32 | 0,37% | - |
| 22.07.2025 | 16,53 | 17,07 | 16,26 | 16,26 | -1,69% | - |
| 21.07.2025 | 16,49 | 16,57 | 16,42 | 16,54 | 0,24% | - |
| 18.07.2025 | 16,85 | 16,87 | 16,48 | 16,50 | -2,19% | - |
| 17.07.2025 | 16,90 | 16,90 | 16,73 | 16,87 | -0,24% | - |
| 16.07.2025 | 17,25 | 17,43 | 16,80 | 16,91 | -2,03% | - |
| 15.07.2025 | 17,31 | 17,61 | 17,12 | 17,26 | -0,23% | - |
| 14.07.2025 | 17,46 | 17,47 | 17,10 | 17,30 | -2,75% | - |
| 11.07.2025 | 18,00 | 18,12 | 17,45 | 17,79 | -1,06% | - |
| 10.07.2025 | 17,97 | 18,04 | 17,94 | 17,98 | -0,11% | - |
| 09.07.2025 | 18,14 | 18,21 | 17,86 | 18,00 | -0,83% | - |
| 08.07.2025 | 18,03 | 18,42 | 18,00 | 18,15 | 0,61% | - |
| 07.07.2025 | 18,31 | 18,32 | 17,85 | 18,04 | -1,42% | - |
| 04.07.2025 | 17,98 | 18,34 | 17,98 | 18,30 | 2,06% | - |
| 03.07.2025 | 18,11 | 18,22 | 17,91 | 17,93 | -0,94% | - |
| 02.07.2025 | 18,11 | 18,21 | 17,82 | 18,10 | 0,06% | - |
| 01.07.2025 | 18,24 | 18,39 | 18,01 | 18,09 | -0,66% | - |
| 30.06.2025 | 18,64 | 18,64 | 17,47 | 18,21 | -2,41% | - |
| 27.06.2025 | 18,53 | 18,69 | 17,97 | 18,66 | 0,70% | - |
| 26.06.2025 | 17,78 | 18,58 | 17,78 | 18,53 | 4,16% | - |
| 25.06.2025 | 18,37 | 18,67 | 17,07 | 17,79 | -3,10% | - |
| 24.06.2025 | 16,76 | 18,48 | 16,67 | 18,36 | 9,29% | - |
| 23.06.2025 | 17,80 | 18,78 | 16,68 | 16,80 | -7,89% | - |
| 20.06.2025 | 17,99 | 18,36 | 17,99 | 18,24 | 1,11% | - |
| 19.06.2025 | 18,88 | 19,13 | 17,95 | 18,04 | -4,45% | - |
| 18.06.2025 | 18,89 | 19,27 | 18,79 | 18,88 | -0,21% | - |
| 17.06.2025 | 19,23 | 19,25 | 18,82 | 18,92 | -1,51% | - |
| 16.06.2025 | 19,05 | 19,42 | 19,01 | 19,21 | 0,73% | - |
| 13.06.2025 | 19,30 | 19,46 | 19,01 | 19,07 | -0,73% | - |
| 12.06.2025 | 19,35 | 19,48 | 19,01 | 19,21 | -0,57% | - |
| 11.06.2025 | 19,84 | 19,86 | 19,28 | 19,32 | -2,74% | - |
| 10.06.2025 | 19,08 | 19,96 | 19,08 | 19,87 | 1,46% | - |
| 09.06.2025 | 19,08 | 19,60 | 19,08 | 19,58 | 0,98% | - |
| 06.06.2025 | 19,45 | 19,49 | 19,19 | 19,39 | -0,41% | - |
| 05.06.2025 | 19,02 | 19,69 | 19,00 | 19,47 | 2,42% | - |
| 04.06.2025 | 20,01 | 20,02 | 18,97 | 19,01 | -4,81% | - |
| 03.06.2025 | 20,26 | 20,39 | 18,97 | 19,97 | -1,36% | - |
| 02.06.2025 | 19,89 | 20,39 | 18,95 | 20,25 | 1,86% | - |
| 30.05.2025 | 19,62 | 20,09 | 19,62 | 19,88 | -0,95% | 820,00 |
| 29.05.2025 | 19,58 | 20,09 | 19,58 | 20,07 | -0,10% | - |
| 28.05.2025 | 20,21 | 20,65 | 19,74 | 20,09 | -0,52% | - |
| 27.05.2025 | 16,94 | 20,93 | 16,93 | 20,19 | 19,12% | - |
| 26.05.2025 | 16,63 | 17,02 | 16,46 | 16,95 | 1,56% | 348,00 |
| 23.05.2025 | 16,71 | 16,72 | 16,30 | 16,69 | -0,24% | - |
| 22.05.2025 | 16,51 | 16,76 | 16,38 | 16,73 | 1,33% | - |
| 21.05.2025 | 16,10 | 16,78 | 16,10 | 16,51 | 1,29% | - |
| 20.05.2025 | 16,48 | 16,48 | 16,08 | 16,30 | -1,09% | - |
| 19.05.2025 | 16,97 | 16,97 | 16,37 | 16,48 | -2,83% | - |
| 16.05.2025 | 17,00 | 17,00 | 16,62 | 16,96 | -0,29% | - |
| 15.05.2025 | 15,46 | 17,08 | 15,44 | 17,01 | 10,17% | - |
| 14.05.2025 | 15,34 | 15,52 | 15,34 | 15,44 | 0,65% | - |
| 13.05.2025 | 14,76 | 15,60 | 14,68 | 15,34 | 4,07% | - |
| 12.05.2025 | 14,63 | 14,86 | 14,57 | 14,74 | 0,61% | - |
| 09.05.2025 | 14,84 | 14,85 | 14,61 | 14,65 | -1,41% | - |
| 08.05.2025 | 14,41 | 14,88 | 14,40 | 14,86 | 2,91% | - |
| 07.05.2025 | 14,57 | 14,79 | 14,12 | 14,44 | -1,16% | - |
| 06.05.2025 | 14,54 | 14,86 | 14,12 | 14,61 | 0,48% | - |
| 05.05.2025 | 14,96 | 14,96 | 14,26 | 14,54 | -2,74% | - |