27,900€
6,25%
Echtzeit-Aktienkurs GERRESHEIMER AG
Bid:
Ask:
Aktienkurse zur GERRESHEIMER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,36 | 28,20 | 26,16 | 27,76 | 5,15% | 115.250,00 |
| 11.12.2025 | 25,58 | 26,40 | 25,38 | 26,40 | 3,04% | 75.977,00 |
| 10.12.2025 | 24,60 | 26,08 | 24,54 | 25,62 | 2,89% | 61.611,00 |
| 09.12.2025 | 24,94 | 25,66 | 22,52 | 24,90 | -0,40% | 94.511,00 |
| 08.12.2025 | 25,98 | 25,98 | 24,76 | 25,00 | -3,25% | 81.851,00 |
| 05.12.2025 | 26,02 | 26,36 | 25,36 | 25,84 | -0,69% | 72.461,00 |
| 04.12.2025 | 26,26 | 26,68 | 25,90 | 26,02 | 0,08% | 46.523,00 |
| 03.12.2025 | 25,68 | 27,14 | 25,52 | 26,00 | 1,25% | 44.536,00 |
| 02.12.2025 | 26,94 | 26,94 | 25,50 | 25,68 | -3,53% | 85.116,00 |
| 01.12.2025 | 26,70 | 27,40 | 26,22 | 26,62 | 0,30% | 50.050,00 |
| 28.11.2025 | 25,38 | 26,80 | 25,04 | 26,54 | 4,41% | 89.073,00 |
| 27.11.2025 | 25,18 | 25,46 | 24,88 | 25,42 | 1,92% | 47.402,00 |
| 26.11.2025 | 25,08 | 25,18 | 24,70 | 24,94 | -0,64% | 32.654,00 |
| 25.11.2025 | 24,26 | 25,10 | 24,16 | 25,10 | 2,95% | 55.864,00 |
| 24.11.2025 | 23,88 | 24,52 | 23,64 | 24,38 | 3,04% | 63.271,00 |
| 21.11.2025 | 23,50 | 23,90 | 22,94 | 23,66 | 1,11% | 84.191,00 |
| 20.11.2025 | 24,62 | 24,66 | 23,40 | 23,40 | -4,18% | 105.915,00 |
| 19.11.2025 | 24,70 | 25,04 | 24,20 | 24,42 | -1,21% | 44.588,00 |
| 18.11.2025 | 24,18 | 25,18 | 24,02 | 24,72 | 1,90% | 50.744,00 |
| 17.11.2025 | 24,88 | 24,90 | 23,84 | 24,26 | -1,94% | 78.738,00 |
| 14.11.2025 | 24,76 | 25,10 | 24,08 | 24,74 | -0,40% | 39.154,00 |
| 13.11.2025 | 24,70 | 25,62 | 24,34 | 24,84 | 1,06% | 61.974,00 |
| 12.11.2025 | 24,66 | 25,16 | 24,32 | 24,58 | 1,07% | 67.527,00 |
| 11.11.2025 | 23,96 | 24,50 | 23,70 | 24,32 | 1,84% | 46.272,00 |
| 10.11.2025 | 24,44 | 24,72 | 23,64 | 23,88 | -1,16% | 116.563,00 |
| 07.11.2025 | 25,06 | 25,34 | 23,82 | 24,16 | -3,51% | 169.287,00 |
| 06.11.2025 | 25,68 | 25,96 | 25,02 | 25,04 | -2,49% | 135.865,00 |
| 05.11.2025 | 25,90 | 26,06 | 25,52 | 25,68 | -1,15% | 101.666,00 |
| 04.11.2025 | 26,62 | 26,68 | 25,82 | 25,98 | -4,27% | 106.199,00 |
| 03.11.2025 | 27,80 | 27,84 | 26,72 | 27,14 | -2,23% | 84.769,00 |
| 31.10.2025 | 27,90 | 28,20 | 27,32 | 27,76 | -0,79% | 66.197,00 |
| 30.10.2025 | 29,14 | 29,14 | 27,66 | 27,98 | -3,45% | 78.379,00 |
| 29.10.2025 | 28,80 | 29,50 | 28,28 | 28,98 | 1,33% | 77.142,00 |
| 28.10.2025 | 29,84 | 29,86 | 28,10 | 28,60 | -3,77% | 163.027,00 |
| 27.10.2025 | 28,88 | 30,38 | 28,52 | 29,72 | 3,27% | 283.498,00 |
| 24.10.2025 | 27,86 | 29,06 | 27,86 | 28,78 | 3,15% | 92.967,00 |
| 23.10.2025 | 27,40 | 28,20 | 27,38 | 27,90 | 1,38% | 41.838,00 |
| 22.10.2025 | 28,08 | 28,24 | 27,32 | 27,52 | -1,99% | 65.031,00 |
| 21.10.2025 | 27,44 | 28,38 | 27,06 | 28,08 | 3,77% | 65.490,00 |
| 20.10.2025 | 26,96 | 27,52 | 26,46 | 27,06 | 0,45% | 73.504,00 |
| 17.10.2025 | 27,04 | 27,18 | 26,08 | 26,94 | 0,15% | 111.372,00 |
| 16.10.2025 | 27,44 | 27,84 | 26,88 | 26,90 | -1,97% | 83.268,00 |
| 15.10.2025 | 27,56 | 27,70 | 26,84 | 27,44 | -0,80% | 162.495,00 |
| 14.10.2025 | 28,66 | 28,78 | 27,22 | 27,66 | -4,55% | 241.713,00 |
| 13.10.2025 | 29,08 | 29,50 | 28,02 | 28,98 | 0,98% | 235.637,00 |
| 10.10.2025 | 30,98 | 31,18 | 28,54 | 28,70 | -7,24% | 573.164,00 |
| 09.10.2025 | 36,80 | 36,80 | 30,40 | 30,94 | -17,41% | 883.904,00 |
| 08.10.2025 | 37,44 | 37,70 | 36,88 | 37,46 | -0,53% | 56.156,00 |
| 07.10.2025 | 38,18 | 38,28 | 37,02 | 37,66 | -0,58% | 69.704,00 |
| 06.10.2025 | 38,18 | 38,24 | 37,22 | 37,88 | -0,26% | 86.198,00 |
| 03.10.2025 | 36,88 | 38,18 | 36,00 | 37,98 | 2,98% | 60.988,00 |
| 02.10.2025 | 37,16 | 37,66 | 36,54 | 36,88 | -0,38% | 74.789,00 |
| 01.10.2025 | 35,58 | 37,14 | 35,42 | 37,02 | 3,52% | 67.891,00 |
| 30.09.2025 | 35,38 | 35,90 | 34,74 | 35,76 | 0,34% | 63.595,00 |
| 29.09.2025 | 35,40 | 35,70 | 34,80 | 35,64 | 2,53% | 89.918,00 |
| 26.09.2025 | 35,30 | 36,06 | 34,64 | 34,76 | -1,25% | 111.330,00 |
| 25.09.2025 | 36,50 | 37,36 | 35,02 | 35,20 | -3,56% | 224.758,00 |
| 24.09.2025 | 42,88 | 43,18 | 27,22 | 36,50 | -15,04% | 666.230,00 |
| 23.09.2025 | 43,34 | 43,96 | 42,58 | 42,96 | -1,01% | 15.937,00 |
| 22.09.2025 | 44,40 | 44,78 | 42,78 | 43,40 | -2,30% | 20.729,00 |
| 19.09.2025 | 43,84 | 44,88 | 43,44 | 44,42 | 0,45% | 9.139,00 |
| 18.09.2025 | 43,54 | 44,56 | 43,06 | 44,22 | 2,46% | 32.350,00 |
| 17.09.2025 | 43,24 | 43,60 | 42,76 | 43,16 | -0,19% | 11.171,00 |
| 16.09.2025 | 43,00 | 43,80 | 43,00 | 43,24 | 0,14% | 12.020,00 |
| 15.09.2025 | 42,60 | 43,60 | 42,26 | 43,18 | 1,31% | 19.140,00 |
| 12.09.2025 | 42,38 | 43,00 | 42,08 | 42,62 | 0,24% | 12.561,00 |
| 11.09.2025 | 42,08 | 42,60 | 41,74 | 42,52 | 0,95% | 9.605,00 |
| 10.09.2025 | 42,50 | 42,86 | 41,52 | 42,12 | -0,89% | 12.348,00 |
| 09.09.2025 | 42,00 | 42,78 | 41,72 | 42,50 | 2,11% | 17.885,00 |
| 08.09.2025 | 41,40 | 42,08 | 40,82 | 41,62 | 0,14% | 38.297,00 |
| 05.09.2025 | 42,24 | 42,26 | 41,02 | 41,56 | -1,14% | 32.389,00 |
| 04.09.2025 | 43,46 | 43,68 | 41,26 | 42,04 | -4,19% | 48.087,00 |
| 03.09.2025 | 43,44 | 44,84 | 43,10 | 43,88 | 0,00% | 24.632,00 |
| 02.09.2025 | 45,28 | 45,28 | 43,16 | 43,88 | -2,62% | 22.104,00 |
| 01.09.2025 | 43,40 | 45,24 | 43,10 | 45,06 | 5,23% | 44.725,00 |
| 29.08.2025 | 42,58 | 43,96 | 42,28 | 42,82 | 0,28% | 65.954,00 |
| 28.08.2025 | 42,56 | 43,36 | 42,32 | 42,70 | 0,19% | 22.798,00 |
| 27.08.2025 | 43,90 | 43,92 | 42,16 | 42,62 | -2,56% | 71.029,00 |
| 26.08.2025 | 45,74 | 45,76 | 43,72 | 43,74 | -4,12% | 52.807,00 |
| 25.08.2025 | 46,26 | 46,60 | 45,24 | 45,62 | -1,81% | 26.022,00 |
| 22.08.2025 | 45,62 | 46,74 | 45,16 | 46,46 | 1,44% | 44.833,00 |
| 21.08.2025 | 44,86 | 46,48 | 43,96 | 45,80 | 2,10% | 51.135,00 |
| 20.08.2025 | 44,38 | 44,98 | 43,92 | 44,86 | 0,04% | 30.040,00 |
| 19.08.2025 | 44,56 | 45,10 | 44,04 | 44,84 | 0,40% | 18.205,00 |
| 18.08.2025 | 45,26 | 45,38 | 44,36 | 44,66 | -1,24% | 9.232,00 |
| 15.08.2025 | 44,62 | 45,60 | 44,60 | 45,22 | 1,48% | 11.880,00 |
| 14.08.2025 | 44,78 | 45,16 | 44,26 | 44,56 | -0,62% | 9.934,00 |
| 13.08.2025 | 45,96 | 45,96 | 44,80 | 44,84 | -1,67% | 7.782,00 |
| 12.08.2025 | 45,18 | 45,66 | 44,46 | 45,60 | 2,20% | 5.895,00 |
| 11.08.2025 | 45,92 | 46,70 | 44,60 | 44,62 | -2,49% | 17.882,00 |
| 08.08.2025 | 45,32 | 46,50 | 45,22 | 45,76 | 0,79% | 20.731,00 |
| 07.08.2025 | 44,50 | 46,72 | 44,30 | 45,40 | 3,04% | 29.811,00 |
| 06.08.2025 | 44,78 | 45,04 | 43,94 | 44,06 | -1,34% | 14.508,00 |
| 05.08.2025 | 45,22 | 45,46 | 42,96 | 44,66 | -0,27% | 29.356,00 |
| 04.08.2025 | 42,48 | 45,08 | 41,52 | 44,78 | 6,01% | 49.929,00 |
| 01.08.2025 | 43,34 | 43,42 | 41,70 | 42,24 | -2,81% | 61.596,00 |
| 31.07.2025 | 44,50 | 45,16 | 43,30 | 43,46 | -2,56% | 38.021,00 |
| 30.07.2025 | 46,08 | 46,20 | 43,90 | 44,60 | -3,42% | 69.404,00 |
| 29.07.2025 | 47,70 | 47,96 | 45,62 | 46,18 | -3,79% | 80.003,00 |
| 28.07.2025 | 49,50 | 50,30 | 47,32 | 48,00 | -2,99% | 33.209,00 |