76,291CHF
0,25%
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 | 28,40 | 29,30 | 1,38% | 17.796,00 |
| 24.08.2026 | 28,40 | 30,20 | 28,40 | 28,90 | 0,35% | 11.982,00 |
| 21.08.2026 | 28,70 | 29,00 | 28,40 | 28,80 | 0,00% | 10.811,00 |
| 20.08.2026 | 28,00 | 29,00 | 28,00 | 28,80 | 0,35% | 3.170,00 |
| 19.08.2026 | 29,00 | 29,00 | 28,20 | 28,70 | 0,00% | 12.837,00 |
| 18.08.2026 | 28,60 | 28,70 | 27,70 | 28,70 | 2,14% | 9.465,00 |
| 17.08.2026 | 28,70 | 28,70 | 27,80 | 28,10 | -3,10% | 15.347,00 |
| 14.08.2026 | 29,20 | 29,70 | 27,80 | 29,00 | -2,03% | 16.054,00 |
| 13.08.2026 | 26,80 | 29,90 | 26,60 | 29,60 | 10,45% | 32.091,00 |
| 12.08.2026 | 27,00 | 27,40 | 26,50 | 26,80 | -1,11% | 15.484,00 |
| 11.08.2026 | 28,10 | 28,10 | 27,00 | 27,10 | -2,17% | 7.736,00 |
| 10.08.2026 | 28,00 | 28,30 | 27,70 | 27,70 | -1,07% | 6.667,00 |
| 07.08.2026 | 29,30 | 29,30 | 27,90 | 28,00 | -3,45% | 12.773,00 |
| 06.08.2026 | 27,50 | 29,10 | 27,50 | 29,00 | 5,45% | 21.871,00 |
| 05.08.2026 | 28,50 | 28,50 | 27,50 | 27,50 | -1,79% | 3.585,00 |
| 04.08.2026 | 28,30 | 28,70 | 27,80 | 28,00 | 1,08% | 12.592,00 |
| 03.08.2026 | 28,90 | 29,00 | 27,70 | 27,70 | -0,36% | 15.048,00 |
| 31.07.2026 | 27,70 | 28,70 | 27,60 | 27,80 | 0,72% | 29.726,00 |
| 30.07.2026 | 27,10 | 28,00 | 27,10 | 27,60 | 1,85% | 12.347,00 |
| 29.07.2026 | 28,80 | 29,50 | 26,90 | 27,10 | -6,87% | 16.868,00 |
| 28.07.2026 | 31,00 | 31,00 | 28,90 | 29,10 | -3,32% | 14.229,00 |
| 27.07.2026 | 30,50 | 31,20 | 30,10 | 30,10 | -1,95% | 37.685,00 |
| 24.07.2026 | 33,20 | 33,20 | 28,70 | 30,70 | -11,53% | 44.365,00 |
| 23.07.2026 | 35,50 | 35,50 | 34,40 | 34,70 | -1,42% | 5.514,00 |
| 21.07.2026 | 37,00 | 37,00 | 34,80 | 35,20 | -3,56% | 6.099,00 |
| 20.07.2026 | 32,50 | 37,10 | 32,50 | 36,50 | 6,10% | 4.185,00 |
| 17.07.2026 | 34,80 | 35,30 | 33,40 | 34,40 | -1,43% | 8.637,00 |
| 16.07.2026 | 36,70 | 36,70 | 34,60 | 34,90 | -4,64% | 9.334,00 |
| 15.07.2026 | 36,50 | 37,60 | 36,50 | 36,60 | -2,92% | 3.656,00 |
| 14.07.2026 | 36,50 | 38,00 | 36,50 | 37,70 | 0,80% | 2.865,00 |
| 13.07.2026 | 36,70 | 37,70 | 36,10 | 37,40 | 1,36% | 3.173,00 |
| 10.07.2026 | 39,00 | 39,00 | 36,60 | 36,90 | 0,27% | 8.405,00 |
| 09.07.2026 | 39,30 | 39,30 | 35,80 | 36,80 | 1,10% | 8.168,00 |
| 08.07.2026 | 37,20 | 37,20 | 35,60 | 36,40 | -0,82% | 6.263,00 |
| 07.07.2026 | 37,10 | 38,60 | 36,70 | 36,70 | -1,34% | 4.156,00 |
| 06.07.2026 | 38,50 | 38,60 | 37,20 | 37,20 | -2,87% | 6.814,00 |
| 03.07.2026 | 41,00 | 41,00 | 38,10 | 38,30 | -1,79% | 5.910,00 |
| 02.07.2026 | 39,30 | 40,30 | 38,00 | 39,00 | -1,76% | 20.205,00 |
| 01.07.2026 | 41,00 | 41,80 | 39,30 | 39,70 | -4,11% | 3.866,00 |
| 30.06.2026 | 41,50 | 42,00 | 40,80 | 41,40 | 0,24% | 6.908,00 |
| 29.06.2026 | 41,20 | 42,00 | 40,70 | 41,30 | 0,24% | 18.546,00 |
| 26.06.2026 | 39,40 | 41,40 | 39,00 | 41,20 | 7,29% | 43.303,00 |
| 25.06.2026 | 36,80 | 40,00 | 36,80 | 38,40 | 14,29% | 50.004,00 |
| 24.06.2026 | 33,20 | 34,00 | 33,10 | 33,60 | 0,00% | 3.682,00 |
| 23.06.2026 | 33,70 | 34,20 | 33,10 | 33,60 | -0,88% | 3.431,00 |
| 22.06.2026 | 34,40 | 34,60 | 33,70 | 33,90 | -0,88% | 6.712,00 |
| 19.06.2026 | 34,10 | 35,00 | 33,40 | 34,20 | -0,87% | 8.995,00 |
| 18.06.2026 | 35,80 | 35,80 | 32,50 | 34,50 | -3,09% | 15.561,00 |
| 17.06.2026 | 36,50 | 37,40 | 35,60 | 35,60 | -2,73% | 13.751,00 |
| 16.06.2026 | 37,60 | 38,10 | 36,20 | 36,60 | -2,92% | 8.883,00 |
| 15.06.2026 | 37,30 | 39,20 | 36,90 | 37,70 | 1,34% | 11.871,00 |
| 12.06.2026 | 36,40 | 37,30 | 35,00 | 37,20 | 3,05% | 7.434,00 |
| 11.06.2026 | 33,50 | 36,80 | 33,50 | 36,10 | 9,06% | 21.707,00 |
| 10.06.2026 | 33,00 | 33,90 | 32,50 | 33,10 | -2,36% | 21.242,00 |
| 09.06.2026 | 34,40 | 34,40 | 33,40 | 33,90 | 0,30% | 4.853,00 |
| 08.06.2026 | 34,10 | 34,70 | 33,10 | 33,80 | -2,59% | 12.402,00 |
| 05.06.2026 | 36,20 | 36,40 | 34,60 | 34,70 | -4,14% | 6.958,00 |
| 04.06.2026 | 36,70 | 36,70 | 35,10 | 36,20 | -1,63% | 11.706,00 |
| 03.06.2026 | 38,00 | 38,00 | 36,20 | 36,80 | -3,66% | 4.104,00 |
| 02.06.2026 | 37,60 | 38,80 | 37,10 | 38,20 | 0,53% | 8.153,00 |
| 01.06.2026 | 37,00 | 38,80 | 35,40 | 38,00 | -1,04% | 14.302,00 |
| 29.05.2026 | 39,30 | 39,30 | 37,70 | 38,40 | -0,52% | 5.576,00 |
| 28.05.2026 | 37,90 | 39,30 | 37,90 | 38,60 | 1,31% | 6.314,00 |
| 27.05.2026 | 38,50 | 40,00 | 37,80 | 38,10 | -0,52% | 11.284,00 |
| 26.05.2026 | 37,00 | 38,50 | 36,10 | 38,30 | 3,79% | 11.705,00 |
| 22.05.2026 | 38,50 | 38,60 | 36,20 | 36,90 | -5,38% | 18.120,00 |
| 21.05.2026 | 38,00 | 40,00 | 37,50 | 39,00 | 3,45% | 15.502,00 |
| 20.05.2026 | 37,00 | 37,80 | 36,80 | 37,70 | -1,31% | 7.651,00 |
| 19.05.2026 | 37,30 | 39,20 | 36,90 | 38,20 | 4,37% | 27.574,00 |
| 18.05.2026 | 34,50 | 37,00 | 34,00 | 36,60 | 5,48% | 15.348,00 |
| 15.05.2026 | 33,00 | 34,90 | 33,00 | 34,70 | 1,46% | 17.701,00 |
| 13.05.2026 | 35,20 | 35,20 | 33,20 | 34,20 | 0,00% | 29.927,00 |
| 12.05.2026 | 34,30 | 35,10 | 33,50 | 34,20 | -0,87% | 12.734,00 |
| 11.05.2026 | 33,00 | 35,20 | 33,00 | 34,50 | 1,17% | 21.839,00 |
| 08.05.2026 | 36,00 | 36,00 | 34,00 | 34,10 | -5,28% | 8.788,00 |
| 07.05.2026 | 35,40 | 37,10 | 35,10 | 36,00 | 3,45% | 15.763,00 |
| 06.05.2026 | 36,90 | 37,70 | 34,50 | 34,80 | -4,92% | 30.187,00 |
| 05.05.2026 | 36,80 | 37,20 | 36,00 | 36,60 | -1,08% | 12.356,00 |
| 04.05.2026 | 37,70 | 38,30 | 37,00 | 37,00 | -0,27% | 11.206,00 |
| 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 |