17,725€
1,23%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 18,26 | 18,39 | 17,05 | 17,51 | -2,88% | 85.223,00 |
| 12.03.2026 | 18,60 | 18,93 | 17,84 | 18,03 | -1,96% | 62.754,00 |
| 11.03.2026 | 16,16 | 19,21 | 15,80 | 18,39 | 12,82% | 256.700,00 |
| 10.03.2026 | 18,87 | 19,85 | 16,01 | 16,30 | -14,39% | 150.759,00 |
| 09.03.2026 | 18,60 | 19,14 | 17,99 | 19,04 | 0,05% | 61.651,00 |
| 06.03.2026 | 17,97 | 19,08 | 17,97 | 19,03 | 5,08% | 108.778,00 |
| 05.03.2026 | 17,05 | 18,27 | 17,01 | 18,11 | 6,47% | 93.322,00 |
| 04.03.2026 | 16,43 | 17,18 | 16,43 | 17,01 | 4,68% | 87.224,00 |
| 03.03.2026 | 16,12 | 16,37 | 15,32 | 16,25 | -0,73% | 149.934,00 |
| 02.03.2026 | 16,60 | 16,80 | 15,94 | 16,37 | -2,03% | 81.299,00 |
| 27.02.2026 | 15,57 | 17,00 | 15,51 | 16,71 | 6,84% | 192.457,00 |
| 26.02.2026 | 15,69 | 16,14 | 14,90 | 15,64 | -4,63% | 568.230,00 |
| 25.02.2026 | 18,74 | 19,19 | 16,35 | 16,40 | -12,21% | 361.735,00 |
| 24.02.2026 | 18,48 | 18,87 | 18,01 | 18,68 | -0,64% | 171.409,00 |
| 23.02.2026 | 20,46 | 20,58 | 18,60 | 18,80 | -9,35% | 205.972,00 |
| 20.02.2026 | 21,02 | 21,02 | 20,34 | 20,74 | -0,19% | 64.734,00 |
| 19.02.2026 | 20,78 | 21,46 | 20,46 | 20,78 | 0,29% | 68.910,00 |
| 18.02.2026 | 21,16 | 21,38 | 20,60 | 20,72 | -1,61% | 82.740,00 |
| 17.02.2026 | 19,27 | 21,28 | 19,18 | 21,06 | 9,12% | 138.385,00 |
| 16.02.2026 | 20,06 | 20,10 | 19,30 | 19,30 | -3,26% | 95.890,00 |
| 13.02.2026 | 19,38 | 20,04 | 19,24 | 19,95 | 3,05% | 166.815,00 |
| 12.02.2026 | 18,72 | 20,14 | 18,50 | 19,36 | 3,75% | 421.366,00 |
| 11.02.2026 | 24,00 | 24,00 | 17,80 | 18,66 | -31,60% | 1.531.058,00 |
| 10.02.2026 | 26,64 | 27,50 | 26,32 | 27,28 | 2,40% | 50.795,00 |
| 09.02.2026 | 26,02 | 26,80 | 25,82 | 26,64 | 3,26% | 47.439,00 |
| 06.02.2026 | 25,12 | 26,00 | 24,62 | 25,80 | 2,71% | 32.793,00 |
| 05.02.2026 | 25,22 | 25,48 | 24,82 | 25,12 | 0,24% | 25.332,00 |
| 04.02.2026 | 25,02 | 25,34 | 24,64 | 25,06 | 0,48% | 44.607,00 |
| 03.02.2026 | 25,68 | 25,78 | 24,70 | 24,94 | -2,73% | 63.668,00 |
| 02.02.2026 | 25,48 | 25,70 | 24,60 | 25,64 | 1,34% | 75.424,00 |
| 30.01.2026 | 25,94 | 25,96 | 25,24 | 25,30 | -1,86% | 38.524,00 |
| 29.01.2026 | 26,62 | 26,80 | 25,58 | 25,78 | -3,23% | 40.458,00 |
| 28.01.2026 | 26,36 | 26,98 | 25,84 | 26,64 | 0,91% | 21.970,00 |
| 27.01.2026 | 27,16 | 27,16 | 26,12 | 26,40 | -2,87% | 24.203,00 |
| 26.01.2026 | 27,10 | 27,20 | 26,34 | 27,18 | 0,67% | 30.380,00 |
| 23.01.2026 | 27,18 | 27,58 | 26,84 | 27,00 | -0,37% | 35.052,00 |
| 22.01.2026 | 25,68 | 27,60 | 25,62 | 27,10 | 4,23% | 87.691,00 |
| 21.01.2026 | 25,28 | 26,00 | 24,72 | 26,00 | 3,17% | 44.006,00 |
| 20.01.2026 | 25,80 | 25,80 | 24,90 | 25,20 | -3,00% | 39.860,00 |
| 19.01.2026 | 25,48 | 26,20 | 25,08 | 25,98 | 1,25% | 56.513,00 |
| 16.01.2026 | 26,30 | 26,30 | 25,22 | 25,66 | -2,58% | 56.210,00 |
| 15.01.2026 | 26,32 | 26,54 | 25,56 | 26,34 | 0,08% | 59.953,00 |
| 14.01.2026 | 27,50 | 27,50 | 26,12 | 26,32 | -4,57% | 65.721,00 |
| 13.01.2026 | 27,88 | 27,98 | 27,26 | 27,58 | -0,43% | 30.165,00 |
| 12.01.2026 | 27,56 | 28,08 | 27,30 | 27,70 | 0,80% | 37.929,00 |
| 09.01.2026 | 27,16 | 28,04 | 27,16 | 27,48 | 0,00% | 51.040,00 |
| 08.01.2026 | 27,74 | 27,82 | 27,02 | 27,48 | -0,43% | 41.778,00 |
| 07.01.2026 | 27,98 | 28,04 | 27,42 | 27,60 | -1,36% | 33.338,00 |
| 06.01.2026 | 27,64 | 28,18 | 27,42 | 27,98 | 0,94% | 41.127,00 |
| 05.01.2026 | 27,88 | 28,04 | 27,20 | 27,72 | 0,00% | 46.619,00 |
| 02.01.2026 | 27,80 | 27,88 | 27,46 | 27,72 | 0,22% | 40.786,00 |
| 30.12.2025 | 27,66 | 27,78 | 27,28 | 27,66 | 1,02% | 34.268,00 |
| 29.12.2025 | 27,10 | 27,68 | 26,78 | 27,38 | 1,26% | 63.097,00 |
| 23.12.2025 | 27,58 | 27,88 | 26,84 | 27,04 | -2,73% | 55.120,00 |
| 22.12.2025 | 27,08 | 28,24 | 26,68 | 27,80 | 2,36% | 76.775,00 |
| 19.12.2025 | 26,78 | 27,38 | 26,70 | 27,16 | 1,80% | 40.476,00 |
| 18.12.2025 | 26,86 | 27,26 | 26,60 | 26,68 | 0,53% | 27.225,00 |
| 17.12.2025 | 26,92 | 27,06 | 26,24 | 26,54 | -1,19% | 36.844,00 |
| 16.12.2025 | 28,04 | 28,04 | 26,42 | 26,86 | -4,68% | 49.726,00 |
| 15.12.2025 | 28,22 | 28,36 | 27,26 | 28,18 | 1,51% | 58.951,00 |
| 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 |