30,350€
5,02%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -3,29% | - |
| 26.02.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,52% | - |
| 25.02.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -4,64% | - |
| 24.02.2026 | 30,15 | 30,15 | 30,15 | 30,15 | -4,89% | - |
| 23.02.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 4,79% | - |
| 20.02.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 6,14% | - |
| 19.02.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -4,04% | - |
| 18.02.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -6,75% | - |
| 17.02.2026 | 31,85 | 31,85 | 31,85 | 31,85 | 2,74% | - |
| 16.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 14,81% | - |
| 13.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 12.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 11.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 7,09% | - |
| 10.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 09.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 12,55% | - |
| 06.02.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,54% | - |
| 05.02.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 6,31% | - |
| 04.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 03.02.2026 | 21,75 | 22,00 | 21,75 | 22,00 | 0,69% | 281,00 |
| 02.02.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -6,82% | 920,00 |
| 30.01.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -9,11% | - |
| 29.01.2026 | 24,80 | 25,80 | 24,80 | 25,80 | 4,03% | 576,00 |
| 28.01.2026 | 23,08 | 25,25 | 22,68 | 24,80 | 24,50% | - |
| 27.01.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 14,61% | 100,00 |
| 26.01.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -0,34% | - |
| 23.01.2026 | 18,10 | 18,10 | 17,44 | 17,44 | 9,55% | 300,00 |
| 22.01.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 4,74% | - |
| 21.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,40% | - |
| 20.01.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -9,67% | - |
| 19.01.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 1,33% | - |
| 16.01.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -0,96% | - |
| 15.01.2026 | 16,66 | 16,70 | 16,66 | 16,70 | 1,09% | 485,00 |
| 14.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,24% | - |
| 13.01.2026 | 15,04 | 16,48 | 15,04 | 16,48 | 18,22% | 340,00 |
| 12.01.2026 | 13,94 | 13,94 | 13,94 | 13,94 | 1,16% | - |
| 09.01.2026 | 13,88 | 14,34 | 13,78 | 13,78 | -1,71% | 320,00 |
| 08.01.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 5,73% | - |
| 07.01.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 5,07% | - |
| 06.01.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 1,12% | - |
| 05.01.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 0,00% | - |
| 02.01.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 3,48% | - |
| 30.12.2025 | 12,22 | 12,22 | 12,06 | 12,06 | -3,21% | 2,00 |
| 29.12.2025 | 12,00 | 12,46 | 12,00 | 12,46 | 4,88% | 9,00 |
| 23.12.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,00% | - |
| 22.12.2025 | 11,84 | 11,94 | 11,84 | 11,88 | -1,00% | 1.500,00 |
| 19.12.2025 | 12,00 | 12,24 | 12,00 | 12,00 | -1,64% | 260,00 |
| 18.12.2025 | 12,02 | 12,20 | 12,02 | 12,20 | 1,33% | 4,00 |
| 17.12.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,17% | - |
| 16.12.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 1,69% | - |
| 15.12.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -2,63% | - |
| 12.12.2025 | 11,98 | 12,18 | 11,98 | 12,18 | 2,01% | - |
| 11.12.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 3,11% | 657,00 |
| 10.12.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -0,52% | - |
| 09.12.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -1,02% | - |
| 08.12.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,18% | - |
| 05.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,76% | - |
| 04.12.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -0,17% | - |
| 03.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 02.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,54% | - |
| 01.12.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -2,48% | - |
| 28.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,48% | - |
| 27.11.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -3,02% | - |
| 26.11.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -1,05% | - |
| 25.11.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,89% | - |
| 24.11.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,71% | - |
| 21.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 20.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,14% | - |
| 19.11.2025 | 11,27 | 11,49 | 11,23 | 11,24 | -2,26% | - |
| 18.11.2025 | 11,16 | 11,50 | 11,16 | 11,50 | 0,61% | 308,00 |
| 17.11.2025 | 11,52 | 11,70 | 11,42 | 11,43 | -2,81% | - |
| 14.11.2025 | 11,74 | 11,76 | 11,74 | 11,76 | 3,34% | - |
| 13.11.2025 | 10,94 | 11,38 | 10,94 | 11,38 | 5,37% | 270,00 |
| 12.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,28% | - |
| 11.11.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -3,87% | - |
| 10.11.2025 | 11,34 | 11,38 | 11,34 | 11,38 | -1,39% | 265,00 |
| 07.11.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,00% | - |
| 06.11.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,35% | - |
| 05.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 04.11.2025 | 11,38 | 11,70 | 11,38 | 11,70 | 1,04% | 380,00 |
| 03.11.2025 | 11,40 | 11,58 | 11,40 | 11,58 | 1,22% | 270,00 |
| 31.10.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,69% | - |
| 30.10.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,17% | - |
| 29.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,37% | - |
| 28.10.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,85% | - |
| 27.10.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 0,51% | - |
| 24.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,56% | - |
| 23.10.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -4,79% | - |
| 22.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 300,00 |
| 21.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 20.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 17.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,06% | - |
| 16.10.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,68% | - |
| 15.10.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 2,09% | - |
| 14.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,17% | - |
| 13.10.2025 | 11,48 | 11,48 | 11,48 | 11,48 | 0,35% | - |
| 10.10.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -4,98% | - |
| 09.10.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 1,69% | - |
| 08.10.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 0,68% | - |
| 07.10.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -4,08% | - |
| 06.10.2025 | 12,30 | 12,30 | 12,26 | 12,26 | 0,91% | 335,00 |