31,250€
2,12%
Echtzeit-Aktienkurs Gurit Holding AG
Bid:
Ask:
Aktienkurse zur Gurit Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 31,00 | 31,50 | 30,30 | 31,35 | 1,62% | - |
| 24.08.2026 | 30,80 | 32,40 | 30,40 | 30,85 | 0,00% | - |
| 21.08.2026 | 31,00 | 31,10 | 30,45 | 30,85 | 0,33% | - |
| 20.08.2026 | 30,40 | 31,10 | 30,20 | 30,75 | 0,82% | - |
| 19.08.2026 | 30,10 | 30,95 | 30,10 | 30,50 | 0,00% | - |
| 18.08.2026 | 29,90 | 30,75 | 29,50 | 30,50 | 1,50% | - |
| 17.08.2026 | 30,80 | 30,90 | 29,60 | 30,05 | -2,12% | - |
| 14.08.2026 | 31,25 | 31,45 | 29,60 | 30,70 | -1,60% | 1.360,00 |
| 13.08.2026 | 28,40 | 31,75 | 28,40 | 31,20 | 9,86% | - |
| 12.08.2026 | 28,80 | 29,25 | 28,35 | 28,40 | -1,39% | - |
| 11.08.2026 | 29,75 | 30,05 | 28,75 | 28,80 | -3,36% | - |
| 10.08.2026 | 29,80 | 30,25 | 29,50 | 29,80 | -0,17% | - |
| 07.08.2026 | 30,65 | 31,25 | 29,70 | 29,85 | -2,61% | - |
| 06.08.2026 | 29,80 | 31,45 | 29,30 | 30,65 | 2,85% | - |
| 05.08.2026 | 30,45 | 30,45 | 29,50 | 29,80 | -0,50% | - |
| 04.08.2026 | 30,10 | 30,75 | 29,50 | 29,95 | 0,84% | - |
| 03.08.2026 | 30,00 | 31,25 | 29,15 | 29,70 | 0,85% | 4.200,00 |
| 31.07.2026 | 30,15 | 30,90 | 29,10 | 29,45 | -1,01% | 15.278,00 |
| 30.07.2026 | 29,35 | 30,00 | 28,95 | 29,75 | 1,54% | - |
| 29.07.2026 | 31,10 | 31,40 | 29,00 | 29,30 | -9,29% | - |
| 28.07.2026 | 32,25 | 32,85 | 31,25 | 32,30 | 0,00% | - |
| 27.07.2026 | 33,60 | 33,70 | 32,30 | 32,30 | -2,12% | 4.784,00 |
| 24.07.2026 | 37,00 | 37,10 | 30,90 | 33,00 | -10,57% | 620,00 |
| 23.07.2026 | 37,80 | 38,10 | 36,90 | 36,90 | -2,89% | - |
| 22.07.2026 | 38,30 | 39,20 | 37,90 | 38,00 | -0,78% | - |
| 21.07.2026 | 39,60 | 39,60 | 37,80 | 38,30 | -1,03% | - |
| 20.07.2026 | 36,50 | 39,60 | 36,10 | 38,70 | 5,74% | - |
| 17.07.2026 | 37,60 | 37,90 | 36,10 | 36,60 | -3,94% | - |
| 16.07.2026 | 39,80 | 39,90 | 37,70 | 38,10 | -3,79% | - |
| 15.07.2026 | 40,60 | 40,70 | 39,60 | 39,60 | -2,70% | - |
| 14.07.2026 | 39,60 | 40,90 | 39,60 | 40,70 | 2,52% | - |
| 13.07.2026 | 39,50 | 40,60 | 39,30 | 39,70 | -1,00% | - |
| 10.07.2026 | 40,20 | 41,70 | 39,60 | 40,10 | 0,25% | - |
| 09.07.2026 | 39,90 | 40,90 | 39,10 | 40,00 | 1,27% | - |
| 08.07.2026 | 40,00 | 41,10 | 39,10 | 39,50 | -1,00% | - |
| 07.07.2026 | 40,80 | 41,80 | 39,90 | 39,90 | -2,68% | - |
| 06.07.2026 | 41,90 | 42,40 | 40,50 | 41,00 | -1,91% | - |
| 03.07.2026 | 42,40 | 44,10 | 41,50 | 41,80 | -1,18% | - |
| 02.07.2026 | 43,00 | 44,20 | 41,40 | 42,30 | -1,17% | - |
| 01.07.2026 | 44,80 | 45,10 | 42,40 | 42,80 | -4,46% | - |
| 30.06.2026 | 44,90 | 45,40 | 44,20 | 44,80 | 0,22% | - |
| 29.06.2026 | 45,00 | 45,50 | 44,20 | 44,70 | 0,22% | - |
| 26.06.2026 | 41,40 | 45,10 | 41,40 | 44,60 | 21,20% | - |
| 25.06.2026 | 37,30 | 38,00 | 36,80 | 36,80 | 0,82% | - |
| 24.06.2026 | 36,70 | 36,90 | 36,10 | 36,50 | -0,27% | - |
| 23.06.2026 | 36,40 | 37,30 | 35,90 | 36,60 | -0,54% | - |
| 22.06.2026 | 37,10 | 38,00 | 36,40 | 36,80 | -0,54% | - |
| 19.06.2026 | 37,50 | 38,10 | 36,50 | 37,00 | -1,33% | - |
| 18.06.2026 | 38,70 | 38,90 | 35,30 | 37,50 | -2,85% | - |
| 17.06.2026 | 39,70 | 40,80 | 38,60 | 38,60 | -2,53% | - |
| 16.06.2026 | 40,80 | 41,10 | 39,30 | 39,60 | -2,70% | - |
| 15.06.2026 | 41,40 | 42,40 | 40,20 | 40,70 | 0,49% | - |
| 12.06.2026 | 39,00 | 40,50 | 38,00 | 40,50 | 3,32% | - |
| 11.06.2026 | 35,50 | 39,70 | 35,50 | 39,20 | 10,11% | - |
| 10.06.2026 | 36,30 | 36,60 | 35,30 | 35,60 | -1,39% | - |
| 09.06.2026 | 37,30 | 37,40 | 35,90 | 36,10 | -2,17% | - |
| 08.06.2026 | 37,40 | 37,40 | 36,20 | 36,90 | -1,60% | - |
| 05.06.2026 | 39,20 | 39,70 | 37,50 | 37,50 | -4,58% | - |
| 04.06.2026 | 39,90 | 40,00 | 38,50 | 39,30 | -2,00% | - |
| 03.06.2026 | 41,10 | 41,90 | 39,70 | 40,10 | -3,37% | - |
| 02.06.2026 | 42,00 | 42,30 | 40,70 | 41,50 | -0,48% | - |
| 01.06.2026 | 41,90 | 42,60 | 38,70 | 41,70 | -0,48% | - |
| 29.05.2026 | 42,70 | 43,00 | 41,60 | 41,90 | -0,95% | - |
| 28.05.2026 | 41,40 | 43,10 | 41,40 | 42,30 | 1,44% | - |
| 27.05.2026 | 41,70 | 43,70 | 41,50 | 41,70 | 0,00% | - |
| 26.05.2026 | 40,60 | 42,10 | 39,80 | 41,70 | 1,96% | - |
| 25.05.2026 | 41,30 | 41,30 | 40,60 | 40,90 | 1,24% | - |
| 22.05.2026 | 43,40 | 43,50 | 39,80 | 40,40 | -6,05% | 575,00 |
| 21.05.2026 | 40,60 | 43,80 | 40,60 | 43,00 | 4,88% | - |
| 20.05.2026 | 41,20 | 41,50 | 40,30 | 41,00 | -0,97% | - |
| 19.05.2026 | 40,00 | 42,60 | 40,00 | 41,40 | 3,24% | - |
| 18.05.2026 | 37,50 | 40,30 | 37,20 | 40,10 | 6,08% | - |
| 15.05.2026 | 37,20 | 38,00 | 36,10 | 37,80 | 0,80% | - |
| 14.05.2026 | 37,30 | 37,70 | 37,30 | 37,50 | 0,54% | - |
| 13.05.2026 | 37,70 | 38,20 | 36,40 | 37,30 | -0,27% | - |
| 12.05.2026 | 37,60 | 38,10 | 36,40 | 37,40 | -0,80% | - |
| 11.05.2026 | 37,10 | 38,60 | 35,90 | 37,70 | 1,34% | - |
| 08.05.2026 | 39,20 | 39,20 | 37,10 | 37,20 | -5,10% | - |
| 07.05.2026 | 38,50 | 40,60 | 37,40 | 39,20 | 1,55% | - |
| 06.05.2026 | 40,70 | 41,20 | 37,60 | 38,60 | -3,98% | - |
| 05.05.2026 | 40,50 | 40,70 | 39,50 | 40,20 | -0,50% | - |
| 04.05.2026 | 40,50 | 41,80 | 40,20 | 40,40 | 0,25% | - |
| 30.04.2026 | 38,60 | 40,40 | 38,40 | 40,30 | 3,87% | - |
| 29.04.2026 | 39,30 | 39,90 | 38,70 | 38,80 | -0,77% | - |
| 28.04.2026 | 39,10 | 39,20 | 38,30 | 39,10 | -0,26% | - |
| 27.04.2026 | 39,90 | 40,10 | 38,10 | 39,20 | -1,51% | - |
| 24.04.2026 | 40,30 | 40,50 | 39,10 | 39,80 | -1,00% | - |
| 23.04.2026 | 40,20 | 41,00 | 38,00 | 40,20 | -0,99% | 1.323,00 |
| 22.04.2026 | 42,60 | 42,60 | 40,20 | 40,60 | -3,33% | - |
| 21.04.2026 | 42,70 | 42,70 | 41,50 | 42,00 | -1,18% | - |
| 20.04.2026 | 41,70 | 42,60 | 38,50 | 42,50 | 2,41% | - |
| 17.04.2026 | 47,10 | 47,70 | 41,40 | 41,50 | -11,51% | 3.300,00 |
| 16.04.2026 | 47,30 | 47,40 | 46,20 | 46,90 | -0,21% | - |
| 15.04.2026 | 47,50 | 48,50 | 46,10 | 47,00 | -1,26% | - |
| 14.04.2026 | 47,40 | 49,80 | 46,20 | 47,60 | 0,63% | - |
| 13.04.2026 | 45,90 | 47,50 | 44,80 | 47,30 | 0,64% | - |
| 10.04.2026 | 41,80 | 47,50 | 41,20 | 47,00 | 12,98% | - |
| 09.04.2026 | 41,30 | 42,40 | 40,80 | 41,60 | 0,48% | 7.800,00 |
| 08.04.2026 | 43,30 | 43,50 | 40,20 | 41,40 | 0,98% | - |
| 07.04.2026 | 40,20 | 41,60 | 39,60 | 41,00 | 3,54% | - |