40,300€
4,40%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2026 | 39,10 | 39,10 | 39,10 | 39,10 | -2,86% | - |
| 01.04.2026 | 40,25 | 40,25 | 40,25 | 40,25 | -8,83% | - |
| 31.03.2026 | 40,70 | 44,15 | 40,70 | 44,15 | 15,73% | 100,00 |
| 30.03.2026 | 38,15 | 38,15 | 38,15 | 38,15 | -5,22% | - |
| 27.03.2026 | 38,25 | 40,25 | 38,25 | 40,25 | 7,19% | 26,00 |
| 26.03.2026 | 37,55 | 37,55 | 37,55 | 37,55 | 2,04% | - |
| 25.03.2026 | 36,70 | 36,80 | 36,70 | 36,80 | 9,85% | - |
| 24.03.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 7,89% | - |
| 23.03.2026 | 31,05 | 31,05 | 31,05 | 31,05 | -3,72% | 500,00 |
| 20.03.2026 | 32,25 | 32,25 | 32,25 | 32,25 | -3,87% | - |
| 19.03.2026 | 33,00 | 33,55 | 33,00 | 33,55 | -2,19% | 763,00 |
| 18.03.2026 | 34,30 | 34,30 | 34,30 | 34,30 | 1,93% | - |
| 17.03.2026 | 33,65 | 33,65 | 33,65 | 33,65 | 1,36% | - |
| 16.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 13.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -4,36% | - |
| 12.03.2026 | 35,55 | 35,55 | 35,55 | 35,55 | 2,16% | - |
| 11.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 6,42% | - |
| 10.03.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 23,40% | - |
| 09.03.2026 | 23,50 | 26,50 | 23,50 | 26,50 | 2,91% | 420,00 |
| 06.03.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -5,33% | - |
| 05.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,81% | 433,00 |
| 04.03.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -2,46% | - |
| 03.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -9,84% | - |
| 02.03.2026 | 29,05 | 31,50 | 29,05 | 31,50 | 12,70% | 20,00 |
| 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% | - |