31,300€
1,62%
Echtzeit-Aktienkurs Gurit Holding AG
Bid:
Ask:
Aktienkurse zur Gurit Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 24.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 21.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 20.08.2026 | 29,80 | 30,40 | 29,80 | 30,40 | 2,01% | - |
| 19.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 18.08.2026 | 29,60 | 29,60 | 29,00 | 29,00 | -2,68% | - |
| 17.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 14.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 7,80% | - |
| 13.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 12.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 11.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 10.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 07.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 06.08.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | - |
| 05.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 04.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 03.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 31.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 30.07.2026 | 28,80 | 29,20 | 28,80 | 29,00 | -5,23% | 5.000,00 |
| 29.07.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -4,97% | - |
| 28.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 27.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -5,78% | - |
| 24.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -6,49% | - |
| 23.07.2026 | 37,80 | 37,80 | 37,00 | 37,00 | -1,60% | 100,00 |
| 22.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 21.07.2026 | 39,40 | 39,40 | 37,80 | 38,40 | 8,47% | - |
| 20.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -4,32% | - |
| 17.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -5,61% | - |
| 16.07.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,26% | - |
| 15.07.2026 | 40,70 | 40,70 | 39,70 | 39,70 | -0,75% | - |
| 14.07.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 13.07.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 10.07.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 09.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 3,13% | - |
| 08.07.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -3,52% | - |
| 07.07.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -4,78% | - |
| 06.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 03.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 02.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -3,23% | - |
| 01.07.2026 | 44,20 | 44,20 | 43,40 | 43,40 | 0,00% | - |
| 30.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 29.06.2026 | 44,40 | 44,40 | 44,20 | 44,20 | 1,38% | - |
| 26.06.2026 | 41,20 | 43,60 | 41,20 | 43,60 | 14,74% | 150,00 |
| 25.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 6,15% | 14,00 |
| 24.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 23.06.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 22.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 19.06.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 18.06.2026 | 38,20 | 38,20 | 36,20 | 36,20 | -8,59% | - |
| 17.06.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 16.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | - |
| 15.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 8,29% | - |
| 12.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 4,89% | - |
| 11.06.2026 | 35,80 | 36,80 | 35,80 | 36,80 | 5,75% | 265,00 |
| 10.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 09.06.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 08.06.2026 | 36,40 | 36,40 | 35,80 | 35,80 | -7,73% | 14,00 |
| 05.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 04.06.2026 | 39,60 | 39,60 | 39,00 | 39,00 | -6,25% | 233,00 |
| 03.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 02.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 7,33% | - |
| 01.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -9,91% | - |
| 29.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 28.05.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 27.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 6,70% | - |
| 26.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 25.05.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -3,86% | - |
| 22.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 21.05.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 20.05.2026 | 39,80 | 41,40 | 39,80 | 41,40 | 1,47% | 246,00 |
| 19.05.2026 | 39,80 | 42,60 | 39,80 | 40,80 | 9,68% | 498,00 |
| 18.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 4,49% | - |
| 15.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 14.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 13.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 12.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 11.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -5,18% | - |
| 08.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 07.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 06.05.2026 | 40,00 | 40,00 | 38,60 | 38,60 | -8,10% | 228,00 |
| 05.05.2026 | 39,60 | 42,00 | 39,60 | 42,00 | 3,96% | 100,00 |
| 04.05.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 4,12% | - |
| 30.04.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 29.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 28.04.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 27.04.2026 | 37,60 | 39,60 | 37,60 | 39,60 | -0,50% | 191,00 |
| 24.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 23.04.2026 | 39,00 | 41,00 | 39,00 | 41,00 | 1,99% | 10,00 |
| 22.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -4,74% | - |
| 21.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 20.04.2026 | 41,20 | 42,20 | 41,20 | 42,20 | -6,64% | 234,00 |
| 17.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -6,61% | 230,00 |
| 16.04.2026 | 47,00 | 48,40 | 47,00 | 48,40 | 4,31% | 40,00 |
| 15.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | - |
| 14.04.2026 | 46,80 | 47,60 | 46,80 | 47,60 | 4,85% | 231,00 |
| 13.04.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -5,42% | - |
| 10.04.2026 | 40,20 | 48,00 | 40,20 | 48,00 | 14,29% | 40,00 |
| 09.04.2026 | 40,60 | 42,00 | 40,60 | 42,00 | 5,53% | 120,00 |
| 08.04.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 07.04.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,77% | - |