29,050€
-0,51%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,28 | 30,46 | 28,87 | 29,18 | -0,07% | 56.027,00 |
| 08.07.2026 | 28,94 | 30,26 | 28,56 | 29,20 | 1,18% | 46.830,00 |
| 07.07.2026 | 29,40 | 30,10 | 27,80 | 28,86 | -1,90% | 95.847,00 |
| 06.07.2026 | 27,94 | 29,76 | 27,76 | 29,42 | 5,60% | 89.837,00 |
| 03.07.2026 | 28,20 | 28,30 | 27,46 | 27,86 | -0,78% | 21.508,00 |
| 02.07.2026 | 28,10 | 29,38 | 26,60 | 28,08 | -0,14% | 54.418,00 |
| 01.07.2026 | 27,42 | 29,50 | 26,78 | 28,12 | 2,40% | 93.505,00 |
| 30.06.2026 | 27,44 | 28,50 | 25,92 | 27,46 | 1,18% | 51.995,00 |
| 29.06.2026 | 25,98 | 28,10 | 23,12 | 27,14 | 4,71% | 111.241,00 |
| 26.06.2026 | 26,30 | 26,36 | 25,34 | 25,92 | -2,11% | 15.175,00 |
| 25.06.2026 | 26,20 | 27,10 | 25,74 | 26,48 | 0,53% | 15.335,00 |
| 24.06.2026 | 27,36 | 27,36 | 24,94 | 26,34 | -4,01% | 61.491,00 |
| 23.06.2026 | 25,50 | 27,88 | 25,48 | 27,44 | 5,70% | 58.904,00 |
| 22.06.2026 | 25,40 | 26,24 | 25,40 | 25,96 | 1,33% | 11.998,00 |
| 19.06.2026 | 25,94 | 26,48 | 25,32 | 25,62 | -1,39% | 16.089,00 |
| 18.06.2026 | 25,48 | 25,98 | 24,96 | 25,98 | 2,28% | 10.983,00 |
| 17.06.2026 | 24,44 | 25,92 | 24,26 | 25,40 | 3,42% | 17.128,00 |
| 16.06.2026 | 25,14 | 25,14 | 24,36 | 24,56 | -2,31% | 22.033,00 |
| 15.06.2026 | 25,22 | 25,84 | 24,76 | 25,14 | 0,00% | 30.821,00 |
| 12.06.2026 | 25,42 | 25,66 | 25,02 | 25,14 | -1,10% | 11.105,00 |
| 11.06.2026 | 24,78 | 25,72 | 24,56 | 25,42 | 3,50% | 10.411,00 |
| 10.06.2026 | 24,52 | 24,86 | 24,02 | 24,56 | -0,24% | 10.378,00 |
| 09.06.2026 | 25,68 | 25,68 | 24,30 | 24,62 | -3,98% | 16.989,00 |
| 08.06.2026 | 25,66 | 25,88 | 25,12 | 25,64 | -1,16% | 23.427,00 |
| 05.06.2026 | 25,90 | 26,26 | 25,52 | 25,94 | -0,54% | 16.699,00 |
| 04.06.2026 | 26,04 | 26,72 | 26,00 | 26,08 | -1,21% | 10.074,00 |
| 03.06.2026 | 26,14 | 26,56 | 25,62 | 26,40 | 1,23% | 20.146,00 |
| 02.06.2026 | 27,06 | 27,30 | 25,80 | 26,08 | -4,96% | 44.862,00 |
| 01.06.2026 | 27,00 | 27,76 | 26,80 | 27,44 | -0,58% | 19.939,00 |
| 29.05.2026 | 27,84 | 28,26 | 27,02 | 27,60 | -0,50% | 37.202,00 |
| 28.05.2026 | 27,44 | 28,18 | 27,26 | 27,74 | -0,14% | 45.891,00 |
| 27.05.2026 | 27,60 | 28,26 | 27,26 | 27,78 | 0,94% | 39.925,00 |
| 26.05.2026 | 26,70 | 27,66 | 26,62 | 27,52 | 2,38% | 32.016,00 |
| 25.05.2026 | 27,50 | 27,84 | 26,64 | 26,88 | -2,40% | 29.779,00 |
| 22.05.2026 | 27,30 | 28,00 | 27,06 | 27,54 | 1,85% | 54.595,00 |
| 21.05.2026 | 25,88 | 27,42 | 25,60 | 27,04 | 5,38% | 58.384,00 |
| 20.05.2026 | 24,50 | 26,22 | 24,48 | 25,66 | 3,14% | 39.013,00 |
| 19.05.2026 | 25,20 | 25,56 | 24,06 | 24,88 | -1,97% | 69.392,00 |
| 18.05.2026 | 24,60 | 25,50 | 24,18 | 25,38 | 1,85% | 30.913,00 |
| 15.05.2026 | 25,00 | 25,44 | 23,68 | 24,92 | -1,11% | 119.255,00 |
| 14.05.2026 | 26,46 | 26,52 | 24,62 | 25,20 | -4,91% | 77.749,00 |
| 13.05.2026 | 28,72 | 28,80 | 26,24 | 26,50 | -6,36% | 114.557,00 |
| 12.05.2026 | 27,84 | 28,82 | 27,58 | 28,30 | 1,65% | 120.611,00 |
| 11.05.2026 | 27,64 | 28,50 | 27,32 | 27,84 | 1,90% | 84.731,00 |
| 08.05.2026 | 26,80 | 28,14 | 26,04 | 27,32 | 2,02% | 113.004,00 |
| 07.05.2026 | 25,88 | 27,00 | 25,88 | 26,78 | 3,64% | 52.688,00 |
| 06.05.2026 | 25,80 | 26,80 | 25,80 | 25,84 | 0,94% | 51.685,00 |
| 05.05.2026 | 25,28 | 26,26 | 25,02 | 25,60 | 2,24% | 66.005,00 |
| 04.05.2026 | 24,30 | 25,48 | 24,28 | 25,04 | 1,87% | 75.995,00 |
| 30.04.2026 | 23,60 | 24,70 | 23,24 | 24,58 | 4,95% | 29.599,00 |
| 29.04.2026 | 23,76 | 24,58 | 22,98 | 23,42 | -1,10% | 43.629,00 |
| 28.04.2026 | 23,50 | 24,20 | 22,68 | 23,68 | -1,66% | 67.515,00 |
| 27.04.2026 | 22,88 | 24,34 | 22,72 | 24,08 | 6,83% | 96.385,00 |
| 24.04.2026 | 22,58 | 22,90 | 21,92 | 22,54 | 1,71% | 24.850,00 |
| 23.04.2026 | 21,28 | 22,74 | 21,02 | 22,16 | 3,75% | 53.670,00 |
| 22.04.2026 | 22,10 | 22,38 | 21,20 | 21,36 | -2,55% | 67.204,00 |
| 21.04.2026 | 21,22 | 22,46 | 21,20 | 21,92 | 3,79% | 95.344,00 |
| 20.04.2026 | 21,20 | 21,38 | 20,50 | 21,12 | -1,03% | 60.409,00 |
| 17.04.2026 | 20,94 | 21,96 | 19,75 | 21,34 | 1,62% | 109.338,00 |
| 16.04.2026 | 19,44 | 21,52 | 19,16 | 21,00 | 17,06% | 277.029,00 |
| 15.04.2026 | 17,69 | 18,07 | 17,51 | 17,94 | 1,99% | 48.640,00 |
| 14.04.2026 | 17,19 | 17,98 | 17,09 | 17,59 | 3,35% | 47.069,00 |
| 13.04.2026 | 17,01 | 17,49 | 16,68 | 17,02 | -0,76% | 78.324,00 |
| 10.04.2026 | 17,25 | 17,80 | 17,06 | 17,15 | -1,44% | 83.599,00 |
| 09.04.2026 | 17,64 | 17,89 | 16,96 | 17,40 | -1,47% | 85.592,00 |
| 08.04.2026 | 17,86 | 18,39 | 17,62 | 17,66 | 0,91% | 55.771,00 |
| 07.04.2026 | 18,78 | 18,79 | 17,28 | 17,50 | -7,41% | 114.521,00 |
| 02.04.2026 | 18,91 | 19,19 | 18,34 | 18,90 | -1,31% | 29.409,00 |
| 01.04.2026 | 19,71 | 20,10 | 18,57 | 19,15 | -3,48% | 41.818,00 |
| 31.03.2026 | 19,31 | 19,88 | 19,24 | 19,84 | 2,16% | 17.276,00 |
| 30.03.2026 | 20,30 | 20,50 | 19,16 | 19,42 | -4,43% | 30.899,00 |
| 27.03.2026 | 20,70 | 20,96 | 20,10 | 20,32 | -1,74% | 37.572,00 |
| 26.03.2026 | 20,72 | 21,10 | 20,18 | 20,68 | -0,48% | 25.392,00 |
| 25.03.2026 | 20,94 | 21,70 | 20,54 | 20,78 | 0,87% | 59.715,00 |
| 24.03.2026 | 19,09 | 21,14 | 18,98 | 20,60 | 7,35% | 92.152,00 |
| 23.03.2026 | 20,90 | 21,18 | 18,79 | 19,19 | -7,83% | 132.450,00 |
| 20.03.2026 | 17,70 | 22,32 | 16,90 | 20,82 | 17,56% | 395.531,00 |
| 19.03.2026 | 17,30 | 17,87 | 17,10 | 17,71 | 0,97% | 39.464,00 |
| 18.03.2026 | 19,21 | 19,45 | 17,50 | 17,54 | -8,02% | 112.161,00 |
| 17.03.2026 | 17,89 | 19,40 | 17,84 | 19,07 | 4,49% | 55.566,00 |
| 16.03.2026 | 17,54 | 18,43 | 17,52 | 18,25 | 4,23% | 41.921,00 |
| 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 |