28,800€
0,35%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.10.2025 | 29,02 | 29,46 | 28,02 | 28,69 | -0,03% | 231.702,00 |
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 |
25.07.2025 | 48,08 | 49,48 | 47,54 | 49,48 | 1,85% | 17.838,00 |
24.07.2025 | 47,98 | 49,34 | 47,68 | 48,58 | 1,25% | 28.601,00 |
23.07.2025 | 47,50 | 48,20 | 47,00 | 47,98 | 1,95% | 19.400,00 |
22.07.2025 | 47,10 | 47,78 | 46,80 | 47,06 | -0,30% | 23.355,00 |
21.07.2025 | 46,88 | 48,20 | 46,70 | 47,20 | 0,68% | 32.549,00 |
18.07.2025 | 47,68 | 47,78 | 46,12 | 46,88 | -1,35% | 39.078,00 |
17.07.2025 | 46,82 | 49,30 | 46,80 | 47,52 | 1,54% | 82.284,00 |
16.07.2025 | 50,25 | 51,90 | 46,70 | 46,80 | -6,10% | 104.895,00 |
15.07.2025 | 49,60 | 50,95 | 49,60 | 49,84 | 0,69% | 34.689,00 |
14.07.2025 | 48,98 | 49,66 | 48,54 | 49,50 | 0,73% | 16.771,00 |
11.07.2025 | 50,10 | 50,85 | 48,64 | 49,14 | -2,31% | 32.750,00 |
10.07.2025 | 49,10 | 50,50 | 46,00 | 50,30 | 4,14% | 131.637,00 |
09.07.2025 | 48,82 | 49,54 | 47,74 | 48,30 | -1,39% | 39.413,00 |
08.07.2025 | 48,52 | 49,28 | 48,20 | 48,98 | 0,41% | 14.659,00 |
07.07.2025 | 48,76 | 49,00 | 48,52 | 48,78 | 0,74% | 9.944,00 |
04.07.2025 | 48,82 | 49,24 | 48,34 | 48,42 | -0,57% | 14.285,00 |
03.07.2025 | 48,58 | 49,54 | 48,52 | 48,70 | -0,08% | 15.129,00 |
02.07.2025 | 48,28 | 49,06 | 48,04 | 48,74 | 1,04% | 20.189,00 |
01.07.2025 | 48,36 | 48,42 | 46,36 | 48,24 | 0,12% | 23.522,00 |
30.06.2025 | 48,36 | 48,38 | 47,64 | 48,18 | 0,46% | 13.660,00 |
27.06.2025 | 47,42 | 48,98 | 47,42 | 47,96 | 1,35% | 28.504,00 |
26.06.2025 | 47,20 | 47,58 | 46,52 | 47,32 | 1,46% | 18.968,00 |
25.06.2025 | 47,98 | 48,32 | 46,62 | 46,64 | -2,51% | 20.102,00 |
24.06.2025 | 45,76 | 48,06 | 45,76 | 47,84 | 4,91% | 22.149,00 |
23.06.2025 | 45,80 | 45,98 | 44,76 | 45,60 | -1,94% | 24.688,00 |
20.06.2025 | 45,60 | 47,28 | 45,42 | 46,50 | 2,24% | 26.048,00 |
19.06.2025 | 46,20 | 46,20 | 45,16 | 45,48 | -0,70% | 10.589,00 |
18.06.2025 | 44,50 | 46,98 | 43,90 | 45,80 | 2,88% | 78.722,00 |
17.06.2025 | 46,02 | 46,62 | 42,70 | 44,52 | -3,68% | 99.943,00 |
16.06.2025 | 46,72 | 47,18 | 45,88 | 46,22 | -1,32% | 33.836,00 |
13.06.2025 | 47,10 | 47,38 | 46,36 | 46,84 | -1,39% | 44.642,00 |
12.06.2025 | 47,76 | 48,38 | 46,68 | 47,50 | -0,50% | 46.486,00 |
11.06.2025 | 48,22 | 48,48 | 47,70 | 47,74 | -1,77% | 32.644,00 |
10.06.2025 | 48,16 | 48,88 | 47,62 | 48,60 | 0,96% | 44.176,00 |
09.06.2025 | 47,80 | 48,78 | 47,42 | 48,14 | 0,46% | 29.135,00 |
06.06.2025 | 49,54 | 49,54 | 47,44 | 47,92 | -2,84% | 65.670,00 |
05.06.2025 | 47,94 | 49,70 | 47,02 | 49,32 | 2,49% | 115.180,00 |
04.06.2025 | 47,90 | 48,40 | 46,16 | 48,12 | 0,25% | 121.136,00 |
03.06.2025 | 48,70 | 49,50 | 47,66 | 48,00 | -4,00% | 214.934,00 |
02.06.2025 | 63,70 | 63,70 | 47,10 | 50,00 | -21,45% | 426.639,00 |
30.05.2025 | 63,90 | 64,05 | 63,05 | 63,65 | -0,39% | 14.647,00 |
29.05.2025 | 64,80 | 65,20 | 63,15 | 63,90 | -1,24% | 23.152,00 |
28.05.2025 | 61,20 | 66,20 | 60,60 | 64,70 | 5,89% | 50.901,00 |
27.05.2025 | 59,80 | 61,10 | 59,55 | 61,10 | 1,58% | 9.738,00 |