67,625€
-1,85%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 68,65 | 68,95 | 67,58 | 67,63 | -1,85% | 1.176,00 |
| 01.04.2025 | 70,70 | 70,70 | 67,95 | 68,90 | -1,78% | 13.271,00 |
| 31.03.2025 | 71,70 | 71,70 | 68,60 | 70,15 | -4,30% | 22.419,00 |
| 28.03.2025 | 74,85 | 75,50 | 73,05 | 73,30 | -2,85% | 7.165,00 |
| 27.03.2025 | 75,45 | 75,50 | 73,60 | 75,45 | 0,33% | 4.420,00 |
| 26.03.2025 | 74,85 | 75,85 | 72,60 | 75,20 | 0,00% | 18.568,00 |
| 25.03.2025 | 76,05 | 76,05 | 74,55 | 75,20 | -1,44% | 13.119,00 |
| 24.03.2025 | 77,00 | 77,00 | 74,90 | 76,30 | -0,52% | 15.223,00 |
| 21.03.2025 | 76,70 | 77,30 | 75,60 | 76,70 | -0,26% | 9.951,00 |
| 20.03.2025 | 78,35 | 78,35 | 76,45 | 76,90 | -1,85% | 13.376,00 |
| 19.03.2025 | 78,60 | 78,90 | 77,10 | 78,35 | -0,06% | 25.834,00 |
| 18.03.2025 | 80,65 | 80,85 | 77,85 | 78,40 | -2,49% | 18.925,00 |
| 17.03.2025 | 77,25 | 82,40 | 76,95 | 80,40 | 4,21% | 43.384,00 |
| 14.03.2025 | 77,40 | 77,85 | 75,90 | 77,15 | 0,13% | 13.460,00 |
| 13.03.2025 | 82,30 | 83,10 | 76,25 | 77,05 | -6,32% | 42.350,00 |
| 12.03.2025 | 79,45 | 85,00 | 79,20 | 82,25 | 3,85% | 31.269,00 |
| 11.03.2025 | 78,60 | 79,75 | 76,50 | 79,20 | 1,21% | 11.493,00 |
| 10.03.2025 | 80,75 | 81,00 | 77,65 | 78,25 | -3,10% | 12.794,00 |
| 07.03.2025 | 79,80 | 80,75 | 78,80 | 80,75 | 0,87% | 10.086,00 |
| 06.03.2025 | 80,80 | 82,80 | 79,80 | 80,05 | -1,48% | 9.516,00 |
| 05.03.2025 | 79,95 | 83,30 | 78,95 | 81,25 | 0,93% | 15.712,00 |
| 04.03.2025 | 80,30 | 81,00 | 78,05 | 80,50 | 0,25% | 10.544,00 |
| 03.03.2025 | 81,30 | 82,45 | 79,80 | 80,30 | -0,62% | 11.714,00 |
| 28.02.2025 | 79,15 | 81,30 | 78,75 | 80,80 | 1,64% | 9.632,00 |
| 27.02.2025 | 80,75 | 81,80 | 78,80 | 79,50 | -1,49% | 11.175,00 |
| 26.02.2025 | 79,65 | 82,20 | 78,05 | 80,70 | -0,12% | 17.912,00 |
| 25.02.2025 | 80,55 | 82,00 | 79,85 | 80,80 | -0,25% | 8.668,00 |
| 24.02.2025 | 80,90 | 82,70 | 80,50 | 81,00 | 1,57% | 9.286,00 |
| 21.02.2025 | 81,20 | 81,80 | 79,65 | 79,75 | -1,66% | 7.801,00 |
| 20.02.2025 | 80,30 | 81,95 | 79,75 | 81,10 | 0,93% | 11.853,00 |
| 19.02.2025 | 81,15 | 84,50 | 79,15 | 80,35 | -0,74% | 24.422,00 |
| 18.02.2025 | 81,40 | 82,20 | 79,10 | 80,95 | -1,22% | 16.830,00 |
| 17.02.2025 | 79,60 | 82,55 | 79,25 | 81,95 | 3,73% | 23.622,00 |
| 14.02.2025 | 78,95 | 79,15 | 77,40 | 79,00 | 0,38% | 18.976,00 |
| 13.02.2025 | 79,90 | 81,60 | 77,05 | 78,70 | -1,38% | 14.359,00 |
| 12.02.2025 | 79,15 | 80,35 | 77,50 | 79,80 | 1,20% | 14.151,00 |
| 11.02.2025 | 80,90 | 81,00 | 78,50 | 78,85 | -2,77% | 21.023,00 |
| 10.02.2025 | 78,70 | 81,15 | 78,15 | 81,10 | 2,66% | 22.844,00 |
| 07.02.2025 | 72,50 | 82,80 | 71,70 | 79,00 | 9,65% | 51.852,00 |
| 06.02.2025 | 70,80 | 72,50 | 70,05 | 72,05 | 1,98% | 22.650,00 |
| 05.02.2025 | 67,40 | 70,65 | 67,20 | 70,65 | 4,51% | 13.015,00 |
| 04.02.2025 | 66,40 | 67,60 | 65,90 | 67,60 | 0,90% | 4.108,00 |
| 03.02.2025 | 67,05 | 67,25 | 65,10 | 67,00 | -0,81% | 7.059,00 |
| 31.01.2025 | 68,35 | 68,40 | 67,40 | 67,55 | -1,24% | 5.551,00 |
| 30.01.2025 | 68,15 | 68,70 | 65,95 | 68,40 | 0,81% | 7.152,00 |
| 29.01.2025 | 68,00 | 68,45 | 67,40 | 67,85 | 0,30% | 9.719,00 |
| 28.01.2025 | 66,70 | 67,95 | 66,00 | 67,65 | 0,74% | 9.956,00 |
| 27.01.2025 | 65,00 | 67,15 | 64,30 | 67,15 | 2,83% | 10.724,00 |
| 24.01.2025 | 66,00 | 67,50 | 64,00 | 65,30 | -0,38% | 23.337,00 |
| 23.01.2025 | 65,60 | 66,15 | 64,25 | 65,55 | -0,15% | 9.982,00 |
| 22.01.2025 | 67,50 | 68,00 | 65,55 | 65,65 | -2,38% | 6.405,00 |
| 21.01.2025 | 65,15 | 67,50 | 65,15 | 67,25 | 2,20% | 7.183,00 |
| 20.01.2025 | 66,75 | 67,30 | 65,20 | 65,80 | -1,50% | 9.399,00 |
| 17.01.2025 | 66,25 | 67,10 | 65,80 | 66,80 | 0,75% | 10.798,00 |
| 16.01.2025 | 65,85 | 67,20 | 65,50 | 66,30 | 0,61% | 10.732,00 |
| 15.01.2025 | 65,90 | 66,15 | 64,80 | 65,90 | -0,08% | 10.605,00 |
| 14.01.2025 | 66,70 | 67,75 | 65,65 | 65,95 | -0,23% | 5.406,00 |
| 13.01.2025 | 67,20 | 67,35 | 65,60 | 66,10 | -2,65% | 8.766,00 |
| 10.01.2025 | 68,75 | 68,75 | 67,20 | 67,90 | -0,95% | 8.278,00 |
| 09.01.2025 | 68,95 | 69,60 | 68,55 | 68,55 | -0,44% | 4.413,00 |
| 08.01.2025 | 69,75 | 70,10 | 67,50 | 68,85 | -0,65% | 8.359,00 |
| 07.01.2025 | 68,55 | 69,50 | 67,85 | 69,30 | 0,36% | 14.454,00 |
| 06.01.2025 | 69,05 | 70,45 | 68,55 | 69,05 | -0,14% | 19.363,00 |
| 03.01.2025 | 70,25 | 70,25 | 69,00 | 69,15 | -1,78% | 6.074,00 |
| 02.01.2025 | 71,60 | 71,60 | 69,85 | 70,40 | -0,85% | 8.175,00 |
| 30.12.2024 | 71,55 | 71,85 | 70,45 | 71,00 | -0,63% | 8.443,00 |
| 27.12.2024 | 71,00 | 71,85 | 70,55 | 71,45 | 1,42% | 16.794,00 |
| 23.12.2024 | 68,95 | 70,45 | 68,40 | 70,45 | 2,70% | 24.460,00 |
| 20.12.2024 | 72,40 | 72,85 | 63,00 | 68,60 | -6,41% | 47.153,00 |
| 19.12.2024 | 75,05 | 75,75 | 72,70 | 73,30 | -2,46% | 12.390,00 |
| 18.12.2024 | 78,30 | 78,50 | 75,05 | 75,15 | -3,65% | 5.274,00 |
| 17.12.2024 | 78,50 | 78,95 | 77,75 | 78,00 | -0,51% | 4.505,00 |
| 16.12.2024 | 77,00 | 78,75 | 76,25 | 78,40 | 3,29% | 19.158,00 |
| 13.12.2024 | 76,60 | 76,80 | 75,45 | 75,90 | -0,85% | 6.635,00 |
| 12.12.2024 | 76,95 | 76,95 | 75,75 | 76,55 | -0,13% | 7.463,00 |
| 11.12.2024 | 77,30 | 77,55 | 75,00 | 76,65 | -0,78% | 5.482,00 |
| 10.12.2024 | 77,10 | 78,35 | 76,40 | 77,25 | 0,13% | 8.087,00 |
| 09.12.2024 | 75,75 | 77,20 | 74,85 | 77,15 | 1,98% | 5.464,00 |
| 06.12.2024 | 75,50 | 76,55 | 74,95 | 75,65 | 0,27% | 2.922,00 |
| 05.12.2024 | 75,10 | 76,90 | 74,95 | 75,45 | -0,40% | 7.276,00 |
| 04.12.2024 | 76,25 | 76,60 | 73,50 | 75,75 | -0,07% | 6.578,00 |
| 03.12.2024 | 77,10 | 78,00 | 75,55 | 75,80 | -1,69% | 7.177,00 |
| 02.12.2024 | 75,10 | 77,30 | 74,20 | 77,10 | 2,73% | 11.483,00 |
| 29.11.2024 | 74,20 | 75,05 | 73,70 | 75,05 | 1,01% | 6.704,00 |
| 28.11.2024 | 74,70 | 74,70 | 73,80 | 74,30 | 0,07% | 5.407,00 |
| 27.11.2024 | 75,25 | 75,65 | 73,55 | 74,25 | -2,04% | 3.017,00 |
| 26.11.2024 | 75,80 | 77,50 | 74,55 | 75,80 | -1,24% | 12.366,00 |
| 25.11.2024 | 73,60 | 76,80 | 73,40 | 76,75 | 4,42% | 11.123,00 |
| 22.11.2024 | 70,65 | 74,20 | 70,45 | 73,50 | 4,63% | 10.267,00 |
| 21.11.2024 | 70,15 | 70,80 | 68,85 | 70,25 | -0,28% | 11.310,00 |
| 20.11.2024 | 71,50 | 71,50 | 69,80 | 70,45 | -0,49% | 8.220,00 |
| 19.11.2024 | 71,75 | 72,35 | 69,75 | 70,80 | -1,73% | 16.791,00 |
| 18.11.2024 | 73,45 | 73,75 | 71,75 | 72,05 | -2,11% | 13.437,00 |
| 15.11.2024 | 74,75 | 75,25 | 72,95 | 73,60 | -2,52% | 8.383,00 |
| 14.11.2024 | 73,80 | 75,50 | 73,80 | 75,50 | 1,41% | 7.951,00 |
| 13.11.2024 | 74,95 | 75,30 | 72,75 | 74,45 | -1,00% | 9.644,00 |
| 12.11.2024 | 76,35 | 76,70 | 74,10 | 75,20 | -1,57% | 14.177,00 |
| 11.11.2024 | 75,95 | 77,30 | 75,75 | 76,40 | 1,06% | 8.327,00 |
| 08.11.2024 | 76,15 | 77,45 | 75,55 | 75,60 | -1,69% | 6.797,00 |
| 07.11.2024 | 77,25 | 77,85 | 76,00 | 76,90 | -1,28% | 9.803,00 |