29,080€
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,38 | 29,40 | 28,32 | 29,14 | 2,39% | 22.007,00 |
| 08.09.2026 | 29,66 | 30,00 | 28,26 | 28,46 | -3,79% | 20.691,00 |
| 07.09.2026 | 28,22 | 29,88 | 27,96 | 29,58 | 4,60% | 46.815,00 |
| 04.09.2026 | 27,82 | 28,40 | 27,52 | 28,28 | 1,80% | 27.634,00 |
| 03.09.2026 | 27,76 | 28,50 | 27,68 | 27,78 | 0,00% | 16.260,00 |
| 02.09.2026 | 26,94 | 28,48 | 26,88 | 27,78 | 3,35% | 44.660,00 |
| 01.09.2026 | 27,86 | 28,30 | 26,82 | 26,88 | -4,00% | 62.491,00 |
| 31.08.2026 | 26,38 | 28,10 | 26,38 | 28,00 | 5,90% | 43.037,00 |
| 28.08.2026 | 26,54 | 26,70 | 25,30 | 26,44 | -0,15% | 23.017,00 |
| 27.08.2026 | 25,42 | 26,72 | 25,26 | 26,48 | 5,50% | 32.504,00 |
| 26.08.2026 | 25,44 | 25,96 | 25,10 | 25,10 | -1,49% | 35.007,00 |
| 25.08.2026 | 26,70 | 26,70 | 24,98 | 25,48 | -4,93% | 116.046,00 |
| 24.08.2026 | 27,50 | 27,92 | 26,70 | 26,80 | -2,69% | 37.561,00 |
| 21.08.2026 | 27,40 | 27,72 | 27,40 | 27,54 | -0,43% | 3.553,00 |
| 20.08.2026 | 27,36 | 27,66 | 27,16 | 27,66 | 0,66% | 9.644,00 |
| 19.08.2026 | 27,96 | 28,10 | 27,36 | 27,48 | -1,43% | 19.846,00 |
| 18.08.2026 | 27,50 | 28,00 | 27,26 | 27,88 | 1,68% | 42.496,00 |
| 17.08.2026 | 27,08 | 27,68 | 26,78 | 27,42 | 1,26% | 12.977,00 |
| 14.08.2026 | 26,96 | 27,50 | 26,70 | 27,08 | 0,22% | 9.472,00 |
| 13.08.2026 | 27,20 | 27,72 | 26,80 | 27,02 | -0,95% | 16.847,00 |
| 12.08.2026 | 27,48 | 27,52 | 26,78 | 27,28 | 0,37% | 18.566,00 |
| 11.08.2026 | 25,94 | 27,44 | 25,52 | 27,18 | 4,86% | 72.623,00 |
| 10.08.2026 | 26,34 | 26,94 | 25,80 | 25,92 | -1,44% | 24.191,00 |
| 07.08.2026 | 26,56 | 26,96 | 26,10 | 26,30 | -0,98% | 17.022,00 |
| 06.08.2026 | 26,48 | 27,12 | 26,32 | 26,56 | 0,08% | 8.112,00 |
| 05.08.2026 | 27,64 | 28,40 | 26,30 | 26,54 | -3,14% | 49.607,00 |
| 04.08.2026 | 27,72 | 27,96 | 26,92 | 27,40 | -0,80% | 30.717,00 |
| 03.08.2026 | 27,82 | 28,38 | 26,92 | 27,62 | 0,22% | 36.520,00 |
| 31.07.2026 | 27,90 | 28,46 | 27,54 | 27,56 | -1,22% | 21.552,00 |
| 30.07.2026 | 28,44 | 28,96 | 27,20 | 27,90 | -2,17% | 33.567,00 |
| 29.07.2026 | 29,30 | 30,70 | 28,12 | 28,52 | 6,98% | 245.483,00 |
| 28.07.2026 | 28,28 | 28,28 | 26,46 | 26,66 | -5,46% | 23.897,00 |
| 27.07.2026 | 26,40 | 29,26 | 26,40 | 28,20 | 7,31% | 37.171,00 |
| 24.07.2026 | 26,34 | 26,44 | 25,30 | 26,28 | -0,08% | 26.622,00 |
| 23.07.2026 | 26,58 | 27,14 | 26,02 | 26,30 | -1,50% | 19.562,00 |
| 22.07.2026 | 27,26 | 27,26 | 26,60 | 26,70 | -2,13% | 9.758,00 |
| 21.07.2026 | 28,00 | 28,22 | 26,80 | 27,28 | -2,64% | 25.580,00 |
| 20.07.2026 | 29,12 | 29,12 | 28,00 | 28,02 | -3,25% | 23.368,00 |
| 17.07.2026 | 28,72 | 29,38 | 28,68 | 28,96 | 0,35% | 15.705,00 |
| 16.07.2026 | 29,08 | 29,36 | 28,82 | 28,86 | -1,03% | 5.547,00 |
| 15.07.2026 | 29,00 | 29,60 | 28,62 | 29,16 | 0,62% | 24.064,00 |
| 14.07.2026 | 28,50 | 29,48 | 28,50 | 28,98 | 1,26% | 25.340,00 |
| 13.07.2026 | 28,44 | 29,30 | 28,20 | 28,62 | 0,42% | 31.139,00 |
| 10.07.2026 | 28,94 | 29,74 | 28,50 | 28,50 | -2,13% | 11.731,00 |
| 09.07.2026 | 29,16 | 30,46 | 28,46 | 29,12 | -0,27% | 62.255,00 |
| 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 |