68,325€
-6,34%
Echtzeit-Aktienkurs GERRESHEIMER AG
Bid:
Ask:
Aktienkurse zur GERRESHEIMER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 72,30 | 72,75 | 62,90 | 67,65 | -7,27% | 827.235,00 |
| 19.12.2024 | 74,65 | 75,75 | 72,60 | 72,95 | -3,70% | 102.223,00 |
| 18.12.2024 | 77,85 | 78,65 | 75,75 | 75,75 | -3,13% | 123.975,00 |
| 17.12.2024 | 77,95 | 79,05 | 77,55 | 78,20 | -0,45% | 137.040,00 |
| 16.12.2024 | 76,45 | 78,75 | 76,20 | 78,55 | 3,42% | 101.676,00 |
| 13.12.2024 | 76,25 | 76,70 | 75,30 | 75,95 | -0,33% | 81.168,00 |
| 12.12.2024 | 76,50 | 76,90 | 75,50 | 76,20 | -0,26% | 126.666,00 |
| 11.12.2024 | 77,25 | 77,30 | 74,70 | 76,40 | -1,74% | 116.275,00 |
| 10.12.2024 | 76,60 | 78,35 | 75,75 | 77,75 | 1,04% | 90.657,00 |
| 09.12.2024 | 75,85 | 77,30 | 74,65 | 76,95 | 2,06% | 98.487,00 |
| 06.12.2024 | 74,90 | 76,50 | 74,90 | 75,40 | 0,53% | 80.020,00 |
| 05.12.2024 | 74,80 | 77,05 | 74,80 | 75,00 | -0,27% | 136.845,00 |
| 04.12.2024 | 75,55 | 76,70 | 73,25 | 75,20 | -0,79% | 159.924,00 |
| 03.12.2024 | 77,15 | 78,00 | 75,70 | 75,80 | -1,30% | 98.092,00 |
| 02.12.2024 | 74,25 | 77,30 | 74,00 | 76,80 | 2,81% | 102.796,00 |
| 29.11.2024 | 73,85 | 74,90 | 73,80 | 74,70 | 0,81% | 66.607,00 |
| 28.11.2024 | 74,35 | 74,80 | 73,70 | 74,10 | 0,20% | 59.228,00 |
| 27.11.2024 | 75,30 | 75,30 | 73,45 | 73,95 | -1,66% | 64.716,00 |
| 26.11.2024 | 77,00 | 77,30 | 74,50 | 75,20 | 0,27% | 151.610,00 |
| 25.11.2024 | 74,60 | 75,15 | 73,30 | 75,00 | 1,56% | 129.268,00 |
| 22.11.2024 | 70,95 | 74,10 | 70,80 | 73,85 | 4,83% | 163.690,00 |
| 21.11.2024 | 70,40 | 70,58 | 68,78 | 70,45 | 0,43% | - |
| 20.11.2024 | 71,30 | 71,30 | 69,80 | 70,15 | -0,78% | 101.881,00 |
| 19.11.2024 | 70,85 | 71,40 | 69,70 | 70,70 | -1,46% | 158.502,00 |
| 18.11.2024 | 72,95 | 73,70 | 71,65 | 71,75 | -1,71% | 149.134,00 |
| 15.11.2024 | 74,15 | 74,85 | 72,95 | 73,00 | -2,93% | 170.494,00 |
| 14.11.2024 | 74,45 | 75,45 | 73,85 | 75,20 | 1,42% | 125.943,00 |
| 13.11.2024 | 74,45 | 75,00 | 72,50 | 74,15 | -0,94% | 128.752,00 |
| 12.11.2024 | 75,75 | 76,00 | 73,90 | 74,85 | -1,84% | 152.465,00 |
| 11.11.2024 | 76,40 | 77,25 | 76,25 | 76,25 | 0,73% | 106.173,00 |
| 08.11.2024 | 76,15 | 77,75 | 75,70 | 75,70 | -0,33% | 96.166,00 |
| 07.11.2024 | 75,70 | 77,80 | 75,70 | 75,95 | -1,87% | 98.111,00 |
| 06.11.2024 | 77,90 | 79,35 | 77,00 | 77,40 | 0,13% | 67.373,00 |
| 05.11.2024 | 78,25 | 78,70 | 77,00 | 77,30 | -1,72% | 86.969,00 |
| 04.11.2024 | 78,85 | 79,85 | 78,35 | 78,65 | 0,06% | 53.893,00 |
| 01.11.2024 | 77,90 | 79,30 | 77,25 | 78,60 | 1,42% | 94.218,00 |
| 31.10.2024 | 79,10 | 79,45 | 76,60 | 77,50 | -2,76% | 114.010,00 |
| 30.10.2024 | 80,65 | 80,75 | 76,65 | 79,70 | -1,73% | 201.640,00 |
| 29.10.2024 | 82,70 | 83,00 | 80,55 | 81,10 | -2,35% | 144.927,00 |
| 28.10.2024 | 82,40 | 83,90 | 82,35 | 83,05 | 1,16% | 66.402,00 |
| 25.10.2024 | 83,50 | 84,30 | 80,90 | 82,10 | -2,55% | 176.243,00 |
| 24.10.2024 | 84,10 | 85,80 | 83,70 | 84,25 | 0,48% | 133.563,00 |
| 23.10.2024 | 82,95 | 85,10 | 82,75 | 83,85 | 1,33% | 119.294,00 |
| 22.10.2024 | 84,35 | 84,35 | 82,75 | 82,75 | -2,42% | 123.785,00 |
| 21.10.2024 | 85,00 | 85,90 | 84,45 | 84,80 | -0,06% | 75.275,00 |
| 18.10.2024 | 85,25 | 85,95 | 84,60 | 84,85 | -1,22% | 109.791,00 |
| 17.10.2024 | 82,95 | 86,05 | 82,95 | 85,90 | 3,81% | 200.367,00 |
| 16.10.2024 | 82,25 | 83,45 | 81,50 | 82,75 | 0,42% | 98.057,00 |
| 15.10.2024 | 82,40 | 83,15 | 81,83 | 82,40 | -0,06% | - |
| 14.10.2024 | 81,75 | 82,70 | 80,70 | 82,45 | 1,79% | 154.162,00 |
| 11.10.2024 | 80,10 | 82,05 | 79,35 | 81,00 | 0,43% | 123.192,00 |
| 10.10.2024 | 82,50 | 84,30 | 78,90 | 80,65 | -0,37% | 433.541,00 |
| 09.10.2024 | 80,00 | 83,15 | 80,00 | 80,95 | 3,98% | 341.083,00 |
| 08.10.2024 | 77,60 | 77,85 | 76,25 | 77,85 | -0,45% | 137.425,00 |
| 07.10.2024 | 79,80 | 80,10 | 77,95 | 78,20 | -1,14% | 199.673,00 |
| 04.10.2024 | 76,20 | 80,00 | 76,10 | 79,10 | 3,20% | 223.239,00 |
| 03.10.2024 | 77,80 | 77,85 | 76,40 | 76,65 | -1,10% | 208.507,00 |
| 02.10.2024 | 78,25 | 78,80 | 77,40 | 77,50 | -2,39% | 215.055,00 |
| 01.10.2024 | 80,00 | 80,50 | 77,00 | 79,40 | -0,75% | 895.687,00 |
| 30.09.2024 | 97,45 | 98,80 | 79,05 | 80,00 | -18,03% | 675.465,00 |
| 27.09.2024 | 97,00 | 98,55 | 96,95 | 97,60 | 0,72% | 56.396,00 |
| 26.09.2024 | 98,25 | 98,50 | 96,65 | 96,90 | 0,16% | 82.820,00 |
| 25.09.2024 | 96,95 | 99,25 | 96,70 | 96,75 | -0,72% | 59.366,00 |
| 24.09.2024 | 97,00 | 98,15 | 96,25 | 97,45 | 0,52% | 81.525,00 |
| 23.09.2024 | 99,05 | 99,20 | 96,20 | 96,95 | -2,17% | 101.252,00 |
| 20.09.2024 | 101,10 | 101,30 | 98,90 | 99,10 | -2,65% | 138.312,00 |
| 19.09.2024 | 102,30 | 104,50 | 100,40 | 101,80 | -0,59% | 110.608,00 |
| 18.09.2024 | 102,70 | 102,90 | 101,70 | 102,40 | -0,78% | 56.000,00 |
| 17.09.2024 | 99,75 | 103,60 | 99,65 | 103,20 | 3,46% | 63.442,00 |
| 16.09.2024 | 100,60 | 101,20 | 99,35 | 99,75 | -0,65% | 72.072,00 |
| 13.09.2024 | 103,00 | 104,00 | 100,20 | 100,40 | -2,52% | 129.937,00 |
| 12.09.2024 | 104,80 | 106,90 | 102,20 | 103,00 | -0,58% | 91.303,00 |
| 11.09.2024 | 104,50 | 107,30 | 103,50 | 103,60 | -0,29% | 121.221,00 |
| 10.09.2024 | 104,60 | 105,70 | 99,15 | 103,90 | -1,33% | 109.315,00 |
| 09.09.2024 | 103,70 | 106,50 | 102,90 | 105,30 | 2,33% | 82.907,00 |
| 06.09.2024 | 102,60 | 104,90 | 102,60 | 102,90 | 0,29% | 63.937,00 |
| 05.09.2024 | 102,40 | 103,80 | 101,90 | 102,60 | -0,58% | 48.102,00 |
| 04.09.2024 | 103,30 | 103,30 | 100,40 | 103,20 | -1,24% | 91.190,00 |
| 03.09.2024 | 104,20 | 105,00 | 103,70 | 104,50 | 0,77% | 74.644,00 |
| 02.09.2024 | 103,20 | 104,00 | 101,90 | 103,70 | 0,19% | 53.456,00 |
| 30.08.2024 | 100,70 | 103,60 | 100,50 | 103,50 | 2,17% | 98.909,00 |
| 29.08.2024 | 95,40 | 103,00 | 95,40 | 101,30 | 7,54% | 171.350,00 |
| 28.08.2024 | 94,80 | 95,95 | 93,70 | 94,20 | -0,42% | 80.927,00 |
| 27.08.2024 | 95,20 | 95,25 | 92,95 | 94,60 | -0,89% | 82.063,00 |
| 26.08.2024 | 94,85 | 95,45 | 93,75 | 95,45 | 0,42% | 40.049,00 |
| 23.08.2024 | 96,90 | 97,70 | 94,80 | 95,05 | -2,36% | 73.295,00 |
| 22.08.2024 | 98,60 | 99,40 | 97,35 | 97,35 | -1,67% | 56.004,00 |
| 21.08.2024 | 98,00 | 100,50 | 98,00 | 99,00 | 1,12% | 75.985,00 |
| 20.08.2024 | 96,95 | 99,10 | 96,95 | 97,90 | 1,66% | 50.420,00 |
| 19.08.2024 | 96,45 | 97,65 | 96,30 | 96,30 | -0,52% | 48.691,00 |
| 16.08.2024 | 98,25 | 98,95 | 96,30 | 96,80 | -1,12% | 78.439,00 |
| 15.08.2024 | 97,10 | 98,30 | 95,70 | 97,90 | 1,29% | 42.368,00 |
| 14.08.2024 | 96,50 | 97,85 | 95,60 | 96,65 | 0,05% | 21.885,00 |
| 13.08.2024 | 97,20 | 97,25 | 94,75 | 96,60 | -0,72% | 86.062,00 |
| 12.08.2024 | 99,20 | 99,75 | 96,40 | 97,30 | -1,47% | 60.973,00 |
| 09.08.2024 | 98,65 | 99,90 | 98,25 | 98,75 | 0,56% | 68.511,00 |
| 08.08.2024 | 96,55 | 98,80 | 94,70 | 98,20 | 1,24% | 137.595,00 |
| 07.08.2024 | 94,30 | 97,45 | 93,25 | 97,00 | 3,36% | 120.202,00 |
| 06.08.2024 | 92,30 | 94,95 | 89,70 | 93,85 | 2,40% | 110.598,00 |
| 05.08.2024 | 91,75 | 93,55 | 88,40 | 91,65 | -1,87% | 113.065,00 |