46,710€
-1,66%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 59,20 | 60,25 | 59,20 | 60,15 | 2,82% | 12.320,00 |
| 23.05.2025 | 59,55 | 61,15 | 57,15 | 58,50 | -2,34% | 27.584,00 |
| 22.05.2025 | 60,85 | 61,00 | 59,10 | 59,90 | -1,07% | 11.569,00 |
| 21.05.2025 | 59,25 | 61,40 | 58,45 | 60,55 | 2,63% | 26.634,00 |
| 20.05.2025 | 60,65 | 60,95 | 58,45 | 59,00 | -2,88% | 24.993,00 |
| 19.05.2025 | 59,80 | 60,85 | 59,25 | 60,75 | 1,25% | 12.537,00 |
| 16.05.2025 | 62,45 | 62,70 | 59,15 | 60,00 | -3,92% | 27.453,00 |
| 15.05.2025 | 62,50 | 62,70 | 60,40 | 62,45 | 0,00% | 10.633,00 |
| 14.05.2025 | 62,95 | 62,95 | 61,10 | 62,45 | -1,26% | 11.123,00 |
| 13.05.2025 | 62,35 | 63,30 | 61,90 | 63,25 | 0,56% | 13.263,00 |
| 12.05.2025 | 61,50 | 63,40 | 60,30 | 62,90 | 3,20% | 17.688,00 |
| 09.05.2025 | 60,55 | 61,00 | 59,35 | 60,95 | 0,66% | 8.894,00 |
| 08.05.2025 | 60,05 | 60,85 | 59,10 | 60,55 | 1,94% | 13.233,00 |
| 07.05.2025 | 59,00 | 60,30 | 58,85 | 59,40 | -0,17% | 15.067,00 |
| 06.05.2025 | 60,85 | 61,35 | 58,05 | 59,50 | -2,78% | 16.433,00 |
| 05.05.2025 | 61,95 | 61,95 | 59,95 | 61,20 | -0,33% | 15.881,00 |
| 02.05.2025 | 60,50 | 61,50 | 59,85 | 61,40 | 2,68% | 39.337,00 |
| 30.04.2025 | 57,95 | 59,80 | 57,85 | 59,80 | 3,19% | 27.217,00 |
| 29.04.2025 | 58,25 | 58,75 | 56,55 | 57,95 | -0,09% | 18.282,00 |
| 28.04.2025 | 56,70 | 58,00 | 55,90 | 58,00 | 3,57% | 25.139,00 |
| 25.04.2025 | 54,25 | 56,10 | 53,70 | 56,00 | 3,13% | 31.959,00 |
| 24.04.2025 | 54,65 | 54,65 | 52,05 | 54,30 | -1,09% | 35.106,00 |
| 23.04.2025 | 53,30 | 55,40 | 52,65 | 54,90 | 5,17% | 50.513,00 |
| 22.04.2025 | 51,95 | 52,90 | 50,00 | 52,20 | 1,16% | 31.090,00 |
| 17.04.2025 | 50,75 | 52,20 | 49,60 | 51,60 | 1,98% | 53.859,00 |
| 16.04.2025 | 51,35 | 51,90 | 49,92 | 50,60 | -2,60% | 71.968,00 |
| 15.04.2025 | 53,95 | 54,05 | 51,35 | 51,95 | -4,33% | 63.039,00 |
| 14.04.2025 | 55,45 | 55,45 | 53,10 | 54,30 | -0,18% | 44.452,00 |
| 11.04.2025 | 56,00 | 56,85 | 52,65 | 54,40 | -0,55% | 34.050,00 |
| 10.04.2025 | 58,00 | 58,50 | 53,10 | 54,70 | -5,61% | 28.882,00 |
| 09.04.2025 | 55,30 | 57,95 | 53,15 | 57,95 | 3,85% | 25.286,00 |
| 08.04.2025 | 54,10 | 57,80 | 54,00 | 55,80 | 3,43% | 25.789,00 |
| 07.04.2025 | 53,00 | 56,15 | 50,95 | 53,95 | -1,91% | 35.011,00 |
| 04.04.2025 | 62,10 | 63,50 | 50,90 | 55,00 | -11,72% | 115.033,00 |
| 03.04.2025 | 67,40 | 67,95 | 62,00 | 62,30 | -8,98% | 30.353,00 |
| 02.04.2025 | 69,05 | 69,40 | 66,55 | 68,45 | -0,65% | 15.767,00 |
| 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 |