76,291CHF
0,25%
Echtzeit-Aktienkurs Gurit Holding AG
Bid:
Ask:
Aktienkurse zur Gurit Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2025 | 14,88 | 15,00 | 14,82 | 15,00 | 0,40% | 1.369,00 |
| 30.07.2025 | 15,00 | 15,24 | 14,88 | 14,94 | 0,40% | 1.138,00 |
| 29.07.2025 | 15,00 | 15,20 | 14,88 | 14,88 | -0,93% | 2.683,00 |
| 28.07.2025 | 14,90 | 15,26 | 14,90 | 15,02 | 0,81% | 3.297,00 |
| 25.07.2025 | 15,00 | 15,50 | 14,90 | 14,90 | -2,74% | 4.378,00 |
| 24.07.2025 | 15,06 | 15,32 | 15,04 | 15,32 | 2,00% | 966,00 |
| 23.07.2025 | 15,02 | 15,10 | 15,02 | 15,02 | -1,57% | 708,00 |
| 22.07.2025 | 15,98 | 15,98 | 15,00 | 15,26 | -3,05% | 4.609,00 |
| 21.07.2025 | 15,20 | 15,74 | 15,20 | 15,74 | 1,68% | 5.247,00 |
| 18.07.2025 | 15,50 | 15,60 | 15,46 | 15,48 | -0,77% | 1.328,00 |
| 17.07.2025 | 15,60 | 15,60 | 15,52 | 15,60 | -0,13% | 445,00 |
| 16.07.2025 | 15,90 | 15,92 | 15,62 | 15,62 | -1,76% | 1.320,00 |
| 15.07.2025 | 15,82 | 16,56 | 15,82 | 15,90 | -1,36% | 551,00 |
| 14.07.2025 | 16,00 | 16,20 | 15,82 | 16,12 | -1,35% | 1.430,00 |
| 11.07.2025 | 16,64 | 16,66 | 16,02 | 16,34 | -1,57% | 5.828,00 |
| 10.07.2025 | 16,60 | 16,82 | 16,60 | 16,60 | 0,00% | 559,00 |
| 09.07.2025 | 16,68 | 16,92 | 16,60 | 16,60 | -0,72% | 2.253,00 |
| 08.07.2025 | 16,74 | 17,14 | 16,60 | 16,72 | -2,68% | 619,00 |
| 07.07.2025 | 16,56 | 17,18 | 16,56 | 17,18 | 0,23% | 1.174,00 |
| 04.07.2025 | 16,90 | 17,14 | 16,90 | 17,14 | 2,15% | 965,00 |
| 03.07.2025 | 17,14 | 17,24 | 16,68 | 16,78 | -0,71% | 1.817,00 |
| 02.07.2025 | 16,74 | 17,18 | 16,54 | 16,90 | 0,60% | 4.004,00 |
| 01.07.2025 | 16,66 | 17,26 | 16,66 | 16,80 | -3,34% | 1.956,00 |
| 30.06.2025 | 17,26 | 17,40 | 17,00 | 17,38 | -0,57% | 1.510,00 |
| 27.06.2025 | 16,10 | 17,56 | 16,10 | 17,48 | -0,11% | 1.131,00 |
| 26.06.2025 | 17,56 | 17,56 | 16,88 | 17,50 | 9,38% | 1.967,00 |
| 25.06.2025 | 17,42 | 17,58 | 15,14 | 16,00 | -6,98% | 1.937,00 |
| 24.06.2025 | 16,28 | 17,20 | 16,20 | 17,20 | 5,78% | 4.723,00 |
| 23.06.2025 | 17,00 | 17,66 | 15,00 | 16,26 | -4,35% | 18.651,00 |
| 20.06.2025 | 17,10 | 17,60 | 17,00 | 17,00 | 1,19% | 638,00 |
| 19.06.2025 | 17,50 | 17,96 | 16,80 | 16,80 | -4,76% | 3.089,00 |
| 18.06.2025 | 18,08 | 18,10 | 17,64 | 17,64 | -0,56% | 1.082,00 |
| 17.06.2025 | 18,04 | 18,04 | 17,70 | 17,74 | -1,66% | 2.354,00 |
| 16.06.2025 | 18,04 | 18,28 | 17,92 | 18,04 | -0,22% | 1.049,00 |
| 13.06.2025 | 17,84 | 18,30 | 17,72 | 18,08 | 0,67% | 3.007,00 |
| 12.06.2025 | 18,20 | 18,38 | 17,96 | 17,96 | -1,32% | 3.943,00 |
| 11.06.2025 | 18,44 | 18,76 | 17,80 | 18,20 | -2,36% | 5.240,00 |
| 10.06.2025 | 18,40 | 18,80 | 18,40 | 18,64 | 0,98% | 3.723,00 |
| 06.06.2025 | 18,50 | 18,50 | 17,98 | 18,46 | 0,33% | 4.209,00 |
| 05.06.2025 | 18,00 | 18,44 | 17,92 | 18,40 | 4,43% | 4.930,00 |
| 04.06.2025 | 18,98 | 18,98 | 17,62 | 17,62 | -6,38% | 5.335,00 |
| 03.06.2025 | 17,02 | 18,82 | 17,02 | 18,82 | -0,42% | 3.682,00 |
| 02.06.2025 | 18,80 | 18,98 | 18,00 | 18,90 | 1,94% | 5.807,00 |
| 30.05.2025 | 18,70 | 18,80 | 18,36 | 18,54 | -1,80% | 3.244,00 |
| 28.05.2025 | 18,70 | 19,40 | 18,64 | 18,88 | -0,63% | 12.098,00 |
| 27.05.2025 | 16,40 | 19,44 | 16,40 | 19,00 | 19,80% | 39.174,00 |
| 26.05.2025 | 15,32 | 15,98 | 15,30 | 15,86 | 1,67% | 3.685,00 |
| 23.05.2025 | 15,32 | 15,60 | 15,28 | 15,60 | 0,26% | 1.243,00 |
| 22.05.2025 | 15,62 | 15,76 | 15,20 | 15,56 | 0,26% | 2.643,00 |
| 21.05.2025 | 15,02 | 15,54 | 15,02 | 15,52 | 1,44% | 3.053,00 |
| 20.05.2025 | 15,32 | 15,32 | 15,06 | 15,30 | -0,39% | 1.285,00 |
| 19.05.2025 | 15,12 | 15,80 | 15,12 | 15,36 | -3,64% | 5.651,00 |
| 16.05.2025 | 15,68 | 15,94 | 15,68 | 15,94 | -0,25% | 1.493,00 |
| 15.05.2025 | 14,60 | 15,98 | 14,42 | 15,98 | 10,36% | 6.646,00 |
| 14.05.2025 | 14,50 | 14,60 | 14,38 | 14,48 | -0,82% | 3.151,00 |
| 13.05.2025 | 14,00 | 14,60 | 13,68 | 14,60 | 5,80% | 17.044,00 |
| 12.05.2025 | 13,80 | 14,00 | 13,74 | 13,80 | 1,32% | 6.198,00 |
| 09.05.2025 | 13,96 | 13,96 | 13,58 | 13,62 | -0,29% | 1.101,00 |
| 08.05.2025 | 13,98 | 13,98 | 13,66 | 13,66 | -2,29% | 5.754,00 |
| 07.05.2025 | 13,98 | 13,98 | 13,26 | 13,98 | 1,90% | 11.929,00 |
| 06.05.2025 | 13,50 | 13,96 | 13,20 | 13,72 | 1,48% | 8.667,00 |
| 05.05.2025 | 13,98 | 13,98 | 13,22 | 13,52 | -3,84% | 5.346,00 |
| 02.05.2025 | 12,98 | 14,92 | 12,96 | 14,06 | 8,32% | 6.988,00 |
| 30.04.2025 | 12,70 | 12,98 | 12,66 | 12,98 | 2,04% | 1.058,00 |
| 29.04.2025 | 12,84 | 12,96 | 12,70 | 12,72 | 0,16% | 2.247,00 |
| 28.04.2025 | 12,44 | 12,76 | 12,44 | 12,70 | 1,28% | 2.512,00 |
| 25.04.2025 | 12,58 | 12,72 | 12,52 | 12,54 | -0,32% | 1.982,00 |
| 24.04.2025 | 12,58 | 12,66 | 12,44 | 12,58 | 0,16% | 2.209,00 |
| 23.04.2025 | 12,60 | 12,86 | 12,40 | 12,56 | 1,78% | 3.085,00 |
| 22.04.2025 | 13,10 | 13,10 | 12,30 | 12,34 | -5,80% | 7.430,00 |
| 17.04.2025 | 13,24 | 13,30 | 13,10 | 13,10 | -2,96% | 3.944,00 |
| 16.04.2025 | 13,70 | 13,70 | 13,22 | 13,50 | -1,89% | 5.785,00 |
| 15.04.2025 | 13,64 | 13,76 | 13,58 | 13,76 | 0,88% | 644,00 |
| 14.04.2025 | 13,22 | 13,68 | 13,22 | 13,64 | -2,57% | 897,00 |
| 11.04.2025 | 13,44 | 14,00 | 13,20 | 14,00 | 0,00% | 7.078,00 |
| 10.04.2025 | 14,18 | 14,18 | 13,60 | 14,00 | 4,63% | 6.982,00 |
| 09.04.2025 | 14,00 | 14,00 | 13,32 | 13,38 | -4,43% | 5.701,00 |
| 08.04.2025 | 13,78 | 14,04 | 13,40 | 14,00 | 0,00% | 7.301,00 |
| 07.04.2025 | 12,50 | 14,82 | 12,50 | 14,00 | 4,17% | 14.896,00 |
| 04.04.2025 | 14,60 | 14,70 | 13,42 | 13,44 | -7,31% | 16.892,00 |
| 03.04.2025 | 15,12 | 15,12 | 14,50 | 14,50 | -4,98% | 8.916,00 |
| 02.04.2025 | 15,50 | 15,54 | 15,08 | 15,26 | -0,26% | 2.494,00 |
| 01.04.2025 | 15,32 | 15,42 | 15,24 | 15,30 | -0,39% | 9.691,00 |
| 31.03.2025 | 15,52 | 15,52 | 15,24 | 15,36 | 0,00% | 4.449,00 |
| 28.03.2025 | 15,60 | 15,70 | 15,34 | 15,36 | -1,29% | 4.648,00 |
| 27.03.2025 | 15,68 | 16,00 | 15,54 | 15,56 | 0,00% | 1.962,00 |
| 26.03.2025 | 15,78 | 15,84 | 15,50 | 15,56 | -1,52% | 6.490,00 |
| 25.03.2025 | 15,80 | 15,80 | 15,50 | 15,80 | 0,00% | 13.516,00 |
| 24.03.2025 | 15,64 | 15,80 | 15,64 | 15,80 | -2,11% | 1.369,00 |
| 21.03.2025 | 15,88 | 16,14 | 15,54 | 16,14 | 0,25% | 5.349,00 |
| 20.03.2025 | 16,08 | 16,20 | 15,88 | 16,10 | -0,37% | 4.365,00 |
| 19.03.2025 | 16,10 | 16,20 | 16,00 | 16,16 | -0,25% | 2.499,00 |
| 18.03.2025 | 16,00 | 16,20 | 15,88 | 16,20 | 1,12% | 2.270,00 |
| 17.03.2025 | 15,76 | 16,14 | 15,76 | 16,02 | 0,38% | 1.204,00 |
| 14.03.2025 | 16,00 | 16,14 | 15,34 | 15,96 | 0,50% | 43.545,00 |
| 13.03.2025 | 15,90 | 16,00 | 15,78 | 15,88 | -1,98% | 2.053,00 |
| 12.03.2025 | 15,76 | 16,36 | 15,72 | 16,20 | 3,18% | 5.650,00 |
| 11.03.2025 | 16,20 | 16,60 | 15,60 | 15,70 | -5,65% | 8.550,00 |
| 10.03.2025 | 16,84 | 16,90 | 16,16 | 16,64 | -0,72% | 4.714,00 |
| 07.03.2025 | 16,24 | 16,82 | 15,82 | 16,76 | 4,49% | 14.300,00 |