76,291CHF
0,25%
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 | 35,50 | 37,10 | 35,50 | 37,10 | 3,63% | 15.624,00 |
| 29.04.2026 | 36,10 | 36,90 | 35,80 | 35,80 | -1,10% | 5.698,00 |
| 28.04.2026 | 35,00 | 36,20 | 35,00 | 36,20 | 0,28% | 8.871,00 |
| 27.04.2026 | 36,40 | 36,60 | 35,00 | 36,10 | -1,37% | 17.458,00 |
| 24.04.2026 | 37,30 | 37,30 | 35,80 | 36,60 | -1,08% | 9.896,00 |
| 23.04.2026 | 36,70 | 37,70 | 34,60 | 37,00 | -0,80% | 16.855,00 |
| 22.04.2026 | 38,90 | 38,90 | 36,90 | 37,30 | -3,12% | 12.314,00 |
| 21.04.2026 | 38,50 | 39,30 | 38,00 | 38,50 | -1,53% | 11.318,00 |
| 20.04.2026 | 38,40 | 39,10 | 35,10 | 39,10 | 2,62% | 35.891,00 |
| 17.04.2026 | 43,90 | 44,00 | 37,70 | 38,10 | -12,21% | 49.800,00 |
| 16.04.2026 | 43,20 | 43,90 | 42,80 | 43,40 | 0,46% | 13.180,00 |
| 15.04.2026 | 44,70 | 44,70 | 42,80 | 43,20 | -1,59% | 21.867,00 |
| 14.04.2026 | 43,80 | 45,90 | 42,10 | 43,90 | 0,46% | 48.797,00 |
| 13.04.2026 | 44,00 | 44,00 | 41,10 | 43,70 | 0,46% | 17.880,00 |
| 10.04.2026 | 38,90 | 43,90 | 38,10 | 43,50 | 12,99% | 62.733,00 |
| 09.04.2026 | 38,30 | 39,20 | 37,60 | 38,50 | 0,52% | 13.728,00 |
| 08.04.2026 | 38,80 | 39,30 | 37,60 | 38,30 | 2,68% | 11.200,00 |
| 07.04.2026 | 38,50 | 38,70 | 36,60 | 37,30 | 2,19% | 11.249,00 |
| 02.04.2026 | 37,60 | 37,90 | 36,00 | 36,50 | -4,20% | 10.334,00 |
| 01.04.2026 | 39,15 | 39,15 | 36,80 | 38,10 | -3,30% | 29.349,00 |
| 31.03.2026 | 38,85 | 41,20 | 38,35 | 39,40 | 3,14% | 63.577,00 |
| 30.03.2026 | 36,00 | 38,20 | 35,05 | 38,20 | 4,37% | 33.951,00 |
| 27.03.2026 | 36,00 | 37,00 | 34,80 | 36,60 | 2,09% | 15.907,00 |
| 26.03.2026 | 35,50 | 36,30 | 34,45 | 35,85 | 1,13% | 18.237,00 |
| 25.03.2026 | 32,85 | 35,60 | 32,85 | 35,45 | 8,24% | 39.868,00 |
| 24.03.2026 | 31,55 | 32,85 | 31,50 | 32,75 | 4,80% | 29.740,00 |
| 23.03.2026 | 29,80 | 31,40 | 28,65 | 31,25 | 3,65% | 12.053,00 |
| 20.03.2026 | 30,45 | 30,50 | 29,35 | 30,15 | 0,33% | 27.261,00 |
| 19.03.2026 | 32,00 | 32,00 | 30,05 | 30,05 | -6,24% | 20.131,00 |
| 18.03.2026 | 30,75 | 32,15 | 30,75 | 32,05 | 1,75% | 7.131,00 |
| 17.03.2026 | 30,75 | 32,65 | 30,75 | 31,50 | 1,78% | 24.523,00 |
| 16.03.2026 | 31,65 | 32,00 | 29,85 | 30,95 | -0,96% | 10.791,00 |
| 13.03.2026 | 34,50 | 34,50 | 30,80 | 31,25 | -8,09% | 25.143,00 |
| 12.03.2026 | 33,15 | 34,35 | 32,30 | 34,00 | 3,03% | 30.857,00 |
| 11.03.2026 | 32,25 | 33,70 | 31,90 | 33,00 | 0,00% | 49.526,00 |
| 10.03.2026 | 28,35 | 33,20 | 28,25 | 33,00 | 25,71% | 130.949,00 |
| 09.03.2026 | 23,50 | 26,50 | 21,00 | 26,25 | 8,70% | 39.574,00 |
| 06.03.2026 | 24,90 | 24,90 | 22,95 | 24,15 | -1,43% | 21.593,00 |
| 05.03.2026 | 25,25 | 25,25 | 23,55 | 24,50 | 1,03% | 20.325,00 |
| 04.03.2026 | 25,75 | 25,75 | 23,70 | 24,25 | -8,83% | 48.387,00 |
| 03.03.2026 | 27,00 | 27,30 | 25,85 | 26,60 | -3,10% | 11.232,00 |
| 02.03.2026 | 27,00 | 27,90 | 24,90 | 27,45 | 0,00% | 17.515,00 |
| 27.02.2026 | 26,75 | 27,90 | 25,70 | 27,45 | 5,78% | 26.111,00 |
| 26.02.2026 | 25,50 | 27,60 | 25,50 | 25,95 | 1,76% | 12.252,00 |
| 25.02.2026 | 27,40 | 28,20 | 25,45 | 25,50 | -7,94% | 22.110,00 |
| 24.02.2026 | 28,00 | 28,50 | 26,65 | 27,70 | -5,30% | 27.241,00 |
| 23.02.2026 | 29,55 | 29,95 | 28,25 | 29,25 | -0,17% | 18.104,00 |
| 20.02.2026 | 28,00 | 29,70 | 27,65 | 29,30 | 8,92% | 19.500,00 |
| 19.02.2026 | 26,65 | 28,25 | 26,65 | 26,90 | -0,92% | 30.719,00 |
| 18.02.2026 | 28,20 | 28,25 | 26,60 | 27,15 | -2,16% | 17.922,00 |
| 17.02.2026 | 29,95 | 29,95 | 27,35 | 27,75 | -7,04% | 37.597,00 |
| 16.02.2026 | 27,80 | 29,95 | 27,30 | 29,85 | 13,28% | 71.649,00 |
| 13.02.2026 | 25,30 | 26,35 | 24,80 | 26,35 | 5,82% | 18.598,00 |
| 12.02.2026 | 25,70 | 26,15 | 24,90 | 24,90 | -1,19% | 18.875,00 |
| 11.02.2026 | 25,40 | 25,50 | 25,00 | 25,20 | 0,00% | 27.149,00 |
| 10.02.2026 | 23,80 | 25,20 | 23,80 | 25,20 | 5,88% | 16.216,00 |
| 09.02.2026 | 23,15 | 25,40 | 23,15 | 23,80 | 1,28% | 39.378,00 |
| 06.02.2026 | 21,70 | 23,75 | 21,70 | 23,50 | 8,29% | 23.310,00 |
| 05.02.2026 | 20,50 | 22,55 | 20,50 | 21,70 | 3,83% | 24.004,00 |
| 04.02.2026 | 20,10 | 20,90 | 20,00 | 20,90 | 1,95% | 14.672,00 |
| 03.02.2026 | 20,00 | 20,85 | 20,00 | 20,50 | 1,49% | 15.850,00 |
| 02.02.2026 | 20,70 | 20,70 | 19,04 | 20,20 | -2,88% | 8.013,00 |
| 30.01.2026 | 22,15 | 22,20 | 18,50 | 20,80 | -6,31% | 22.999,00 |
| 29.01.2026 | 23,25 | 23,90 | 22,15 | 22,20 | 5,71% | 48.240,00 |
| 27.01.2026 | 18,86 | 21,50 | 18,86 | 21,00 | 14,38% | 69.522,00 |
| 26.01.2026 | 16,44 | 18,44 | 16,44 | 18,36 | 12,36% | 38.928,00 |
| 23.01.2026 | 16,24 | 16,86 | 16,00 | 16,34 | 8,50% | 43.578,00 |
| 22.01.2026 | 14,70 | 15,40 | 14,70 | 15,06 | 2,59% | 3.513,00 |
| 21.01.2026 | 14,46 | 14,68 | 14,26 | 14,68 | 1,10% | 5.534,00 |
| 20.01.2026 | 15,00 | 15,00 | 14,00 | 14,52 | -4,22% | 10.271,00 |
| 19.01.2026 | 15,80 | 15,80 | 15,16 | 15,16 | -3,93% | 4.397,00 |
| 16.01.2026 | 15,96 | 16,20 | 15,40 | 15,78 | 1,28% | 10.329,00 |
| 15.01.2026 | 15,68 | 16,16 | 15,46 | 15,58 | -0,38% | 8.876,00 |
| 14.01.2026 | 16,30 | 16,30 | 15,20 | 15,64 | -2,37% | 13.332,00 |
| 13.01.2026 | 14,10 | 16,02 | 14,10 | 16,02 | 13,62% | 26.994,00 |
| 12.01.2026 | 13,50 | 14,20 | 13,50 | 14,10 | 8,46% | 16.375,00 |
| 09.01.2026 | 13,60 | 13,60 | 12,88 | 13,00 | 9,24% | 79.327,00 |
| 08.01.2026 | 13,08 | 13,08 | 11,90 | 11,90 | -7,75% | 6.886,00 |
| 07.01.2026 | 12,56 | 13,10 | 12,56 | 12,90 | 2,87% | 5.633,00 |
| 06.01.2026 | 11,78 | 12,54 | 11,78 | 12,54 | 6,27% | 6.101,00 |
| 05.01.2026 | 11,58 | 11,80 | 11,36 | 11,80 | 2,61% | 4.326,00 |
| 30.12.2025 | 11,38 | 11,60 | 11,38 | 11,50 | 1,05% | 3.211,00 |
| 29.12.2025 | 11,30 | 11,58 | 11,24 | 11,38 | -0,18% | 7.777,00 |
| 23.12.2025 | 11,24 | 11,40 | 11,24 | 11,40 | 0,00% | 3.572,00 |
| 22.12.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 2,70% | 7.712,00 |
| 19.12.2025 | 11,24 | 11,28 | 11,10 | 11,10 | -2,29% | 5.775,00 |
| 18.12.2025 | 11,36 | 11,36 | 11,30 | 11,36 | 0,00% | 2.698,00 |
| 17.12.2025 | 11,30 | 11,36 | 11,22 | 11,36 | 0,00% | 5.686,00 |
| 16.12.2025 | 11,42 | 11,44 | 11,30 | 11,36 | -0,70% | 4.800,00 |
| 15.12.2025 | 11,26 | 11,44 | 11,26 | 11,44 | 1,24% | 3.055,00 |
| 12.12.2025 | 11,26 | 11,58 | 11,12 | 11,30 | -3,09% | 11.643,00 |
| 11.12.2025 | 11,04 | 11,66 | 11,04 | 11,66 | 4,86% | 4.016,00 |
| 10.12.2025 | 11,48 | 11,48 | 11,12 | 11,12 | 0,91% | 852,00 |
| 09.12.2025 | 11,62 | 11,62 | 11,02 | 11,02 | 0,18% | 5.623,00 |
| 08.12.2025 | 11,50 | 11,64 | 11,00 | 11,00 | -4,35% | 22.289,00 |
| 05.12.2025 | 11,40 | 11,68 | 11,24 | 11,50 | -0,86% | 4.259,00 |
| 04.12.2025 | 11,02 | 11,68 | 11,02 | 11,60 | 1,75% | 5.369,00 |
| 03.12.2025 | 11,00 | 11,40 | 10,70 | 11,40 | 2,70% | 7.946,00 |
| 02.12.2025 | 11,00 | 11,10 | 10,92 | 11,10 | 1,09% | 1.864,00 |
| 01.12.2025 | 10,70 | 10,98 | 10,60 | 10,98 | 3,58% | 2.888,00 |