76,291CHF
0,25%
Echtzeit-Aktienkurs Gurit Holding AG
Bid:
Ask:
Aktienkurse zur Gurit Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2025 | 10,98 | 10,98 | 10,34 | 10,60 | -3,46% | 3.240,00 |
| 27.11.2025 | 10,52 | 10,98 | 10,32 | 10,98 | 4,57% | 177.415,00 |
| 26.11.2025 | 10,58 | 10,58 | 10,34 | 10,50 | -0,38% | 3.844,00 |
| 25.11.2025 | 11,00 | 11,00 | 10,54 | 10,54 | -1,86% | 3.820,00 |
| 24.11.2025 | 11,10 | 11,20 | 10,72 | 10,74 | -2,36% | 6.287,00 |
| 21.11.2025 | 10,46 | 11,00 | 10,46 | 11,00 | 4,56% | 975,00 |
| 20.11.2025 | 10,40 | 10,68 | 10,26 | 10,52 | 0,38% | 10.789,00 |
| 19.11.2025 | 10,50 | 10,52 | 10,40 | 10,48 | -0,19% | 1.557,00 |
| 18.11.2025 | 10,50 | 10,60 | 10,40 | 10,50 | 0,00% | 2.245,00 |
| 17.11.2025 | 10,42 | 10,62 | 10,42 | 10,50 | 0,00% | 5.161,00 |
| 14.11.2025 | 11,00 | 11,00 | 10,50 | 10,50 | -4,55% | 1.066,00 |
| 13.11.2025 | 10,26 | 11,00 | 10,26 | 11,00 | 5,36% | 10.778,00 |
| 12.11.2025 | 10,14 | 10,44 | 10,04 | 10,44 | 2,96% | 6.371,00 |
| 11.11.2025 | 10,30 | 10,32 | 10,02 | 10,14 | -3,43% | 7.769,00 |
| 10.11.2025 | 10,80 | 10,88 | 10,50 | 10,50 | -2,78% | 2.089,00 |
| 07.11.2025 | 10,68 | 10,80 | 10,68 | 10,80 | -0,74% | 1.300,00 |
| 06.11.2025 | 10,96 | 10,96 | 10,70 | 10,88 | 2,06% | 1.104,00 |
| 05.11.2025 | 10,86 | 10,98 | 10,66 | 10,66 | -2,74% | 3.869,00 |
| 04.11.2025 | 10,70 | 10,96 | 10,70 | 10,96 | 1,48% | 2.646,00 |
| 03.11.2025 | 10,50 | 10,84 | 10,50 | 10,80 | 2,86% | 3.701,00 |
| 31.10.2025 | 10,60 | 10,64 | 10,50 | 10,50 | -3,49% | 5.819,00 |
| 30.10.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 1,68% | 847,00 |
| 29.10.2025 | 10,74 | 10,90 | 10,60 | 10,70 | -0,37% | 1.491,00 |
| 28.10.2025 | 10,72 | 10,74 | 10,70 | 10,74 | 0,00% | 838,00 |
| 27.10.2025 | 11,22 | 11,22 | 10,62 | 10,74 | -1,83% | 7.838,00 |
| 24.10.2025 | 11,28 | 11,28 | 10,78 | 10,94 | 0,18% | 3.224,00 |
| 23.10.2025 | 11,28 | 11,28 | 10,80 | 10,92 | 0,92% | 6.767,00 |
| 22.10.2025 | 11,06 | 11,18 | 10,82 | 10,82 | -2,70% | 2.349,00 |
| 21.10.2025 | 11,20 | 11,20 | 10,80 | 11,12 | 1,28% | 1.520,00 |
| 20.10.2025 | 10,96 | 11,20 | 10,82 | 10,98 | 1,48% | 3.110,00 |
| 17.10.2025 | 10,80 | 10,96 | 10,80 | 10,82 | -1,28% | 4.464,00 |
| 16.10.2025 | 10,80 | 11,00 | 10,80 | 10,96 | -0,36% | 3.622,00 |
| 15.10.2025 | 11,02 | 11,10 | 10,98 | 11,00 | -1,26% | 2.711,00 |
| 14.10.2025 | 11,00 | 11,20 | 11,00 | 11,14 | 2,01% | 1.229,00 |
| 13.10.2025 | 10,82 | 10,92 | 10,80 | 10,92 | 0,37% | 1.589,00 |
| 10.10.2025 | 11,26 | 11,26 | 10,86 | 10,88 | -1,63% | 406,00 |
| 09.10.2025 | 11,40 | 11,44 | 10,88 | 11,06 | -1,43% | 7.894,00 |
| 08.10.2025 | 11,24 | 11,40 | 11,22 | 11,22 | 0,00% | 1.014,00 |
| 07.10.2025 | 11,10 | 11,38 | 11,10 | 11,22 | -2,43% | 3.893,00 |
| 06.10.2025 | 11,50 | 11,50 | 11,10 | 11,50 | 1,77% | 1.048,00 |
| 03.10.2025 | 11,00 | 11,50 | 11,00 | 11,30 | 1,62% | 971,00 |
| 02.10.2025 | 11,68 | 11,68 | 10,90 | 11,12 | -1,07% | 9.778,00 |