18,435€
1,74%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,20 | 18,93 | 17,95 | 18,45 | 1,82% | - |
| 05.03.2026 | 17,29 | 18,20 | 17,00 | 18,12 | 5,66% | 326.718,00 |
| 04.03.2026 | 16,26 | 17,15 | 15,93 | 17,15 | 6,46% | 269.754,00 |
| 03.03.2026 | 16,08 | 16,29 | 15,30 | 16,11 | -0,06% | 346.439,00 |
| 02.03.2026 | 16,61 | 16,84 | 15,88 | 16,12 | -4,90% | 372.045,00 |
| 27.02.2026 | 15,86 | 17,00 | 15,62 | 16,95 | 7,96% | 527.686,00 |
| 26.02.2026 | 15,51 | 16,15 | 14,83 | 15,70 | -14,81% | 1.475.903,00 |
| 25.02.2026 | 18,50 | 19,20 | 18,32 | 18,43 | -1,13% | 305.664,00 |
| 24.02.2026 | 18,15 | 18,89 | 17,90 | 18,64 | -2,61% | 567.097,00 |
| 23.02.2026 | 20,36 | 20,38 | 18,94 | 19,14 | -6,36% | 706.480,00 |
| 20.02.2026 | 20,70 | 21,02 | 20,42 | 20,44 | -2,01% | 161.878,00 |
| 19.02.2026 | 20,90 | 21,42 | 20,42 | 20,86 | -0,86% | 219.346,00 |
| 18.02.2026 | 21,30 | 21,40 | 20,56 | 21,04 | -0,38% | 218.891,00 |
| 17.02.2026 | 19,29 | 21,30 | 19,24 | 21,12 | 9,60% | 566.864,00 |
| 16.02.2026 | 20,16 | 20,16 | 19,27 | 19,27 | -3,12% | 309.448,00 |
| 13.02.2026 | 19,30 | 19,94 | 19,20 | 19,89 | 4,52% | 374.736,00 |
| 12.02.2026 | 18,60 | 20,10 | 18,56 | 19,03 | 1,93% | 1.004.904,00 |
| 11.02.2026 | 20,00 | 20,68 | 17,60 | 18,67 | -31,36% | 4.084.959,00 |
| 10.02.2026 | 27,12 | 27,50 | 26,50 | 27,20 | 2,10% | 268.699,00 |
| 09.02.2026 | 26,00 | 26,76 | 26,00 | 26,64 | 3,82% | 168.807,00 |
| 06.02.2026 | 25,10 | 26,04 | 24,56 | 25,66 | 1,99% | 196.746,00 |
| 05.02.2026 | 25,18 | 25,42 | 24,80 | 25,16 | 0,56% | 121.556,00 |
| 04.02.2026 | 24,90 | 25,40 | 24,66 | 25,02 | -0,40% | 89.822,00 |
| 03.02.2026 | 25,58 | 25,60 | 24,64 | 25,12 | -1,18% | 119.170,00 |
| 02.02.2026 | 25,02 | 25,50 | 24,56 | 25,42 | 0,79% | 216.081,00 |
| 30.01.2026 | 25,70 | 25,98 | 25,22 | 25,22 | -1,64% | 116.246,00 |
| 29.01.2026 | 26,50 | 26,82 | 25,50 | 25,64 | -3,17% | 110.568,00 |
| 28.01.2026 | 26,16 | 26,72 | 25,76 | 26,48 | 0,99% | 118.412,00 |
| 27.01.2026 | 27,04 | 27,08 | 26,22 | 26,22 | -2,67% | 85.796,00 |
| 26.01.2026 | 27,00 | 27,06 | 26,30 | 26,94 | -0,59% | 129.115,00 |
| 23.01.2026 | 27,30 | 27,54 | 26,70 | 27,10 | -0,73% | 141.272,00 |
| 22.01.2026 | 25,90 | 27,52 | 25,60 | 27,30 | 9,20% | 339.554,00 |
| 21.01.2026 | 25,30 | 25,30 | 24,70 | 25,00 | -0,71% | 144.134,00 |
| 20.01.2026 | 25,78 | 25,78 | 24,82 | 25,18 | -2,10% | 152.078,00 |
| 19.01.2026 | 25,38 | 26,28 | 25,10 | 25,72 | 1,42% | 215.745,00 |
| 16.01.2026 | 26,28 | 26,28 | 25,36 | 25,36 | -3,21% | 181.654,00 |
| 15.01.2026 | 26,30 | 26,56 | 25,54 | 26,20 | 0,54% | 274.917,00 |
| 14.01.2026 | 27,34 | 27,48 | 26,06 | 26,06 | -4,75% | 242.354,00 |
| 13.01.2026 | 28,00 | 28,00 | 27,26 | 27,36 | -1,79% | 127.695,00 |
| 12.01.2026 | 27,58 | 28,10 | 27,38 | 27,86 | 1,68% | 172.033,00 |
| 09.01.2026 | 27,74 | 28,06 | 27,22 | 27,40 | 0,37% | 148.055,00 |
| 08.01.2026 | 27,88 | 27,88 | 27,00 | 27,30 | -1,44% | 112.412,00 |
| 07.01.2026 | 27,92 | 28,06 | 27,42 | 27,70 | -0,72% | 130.268,00 |
| 06.01.2026 | 27,82 | 28,24 | 27,32 | 27,90 | 0,50% | 140.724,00 |
| 05.01.2026 | 27,98 | 28,14 | 27,18 | 27,76 | -0,14% | 142.970,00 |
| 02.01.2026 | 27,50 | 27,88 | 27,46 | 27,80 | 0,80% | 103.044,00 |
| 30.12.2025 | 27,46 | 27,94 | 27,24 | 27,58 | 0,00% | 93.908,00 |
| 29.12.2025 | 26,92 | 27,64 | 26,72 | 27,58 | 2,53% | 217.588,00 |
| 23.12.2025 | 27,46 | 27,86 | 26,80 | 26,90 | -2,68% | 157.062,00 |
| 22.12.2025 | 26,92 | 28,34 | 26,68 | 27,64 | 2,52% | 301.926,00 |
| 19.12.2025 | 27,10 | 27,32 | 26,84 | 26,96 | -0,15% | 1.164.671,00 |
| 18.12.2025 | 26,72 | 27,28 | 26,52 | 27,00 | 0,45% | 203.290,00 |
| 17.12.2025 | 26,98 | 27,20 | 26,26 | 26,88 | -0,67% | 189.693,00 |
| 16.12.2025 | 28,10 | 28,10 | 26,40 | 27,06 | -3,77% | 234.655,00 |
| 15.12.2025 | 28,00 | 28,20 | 27,28 | 28,12 | 0,29% | 228.209,00 |
| 12.12.2025 | 26,40 | 28,18 | 26,32 | 28,04 | 6,62% | 405.013,00 |
| 11.12.2025 | 25,70 | 26,30 | 25,40 | 26,30 | 3,14% | 209.663,00 |
| 10.12.2025 | 25,00 | 26,10 | 24,98 | 25,50 | 1,03% | 270.606,00 |
| 09.12.2025 | 24,70 | 25,68 | 22,60 | 25,24 | 1,77% | 601.977,00 |
| 08.12.2025 | 25,72 | 25,90 | 24,76 | 24,80 | -4,10% | 190.434,00 |
| 05.12.2025 | 26,26 | 26,38 | 25,38 | 25,86 | -1,45% | 198.141,00 |
| 04.12.2025 | 26,48 | 26,76 | 26,14 | 26,24 | 0,54% | 176.679,00 |
| 03.12.2025 | 25,50 | 27,26 | 25,48 | 26,10 | 1,87% | 211.687,00 |
| 02.12.2025 | 26,60 | 26,74 | 25,62 | 25,62 | -4,12% | 240.595,00 |
| 01.12.2025 | 26,68 | 27,36 | 26,24 | 26,72 | 0,68% | 206.447,00 |
| 28.11.2025 | 25,12 | 26,82 | 25,12 | 26,54 | 5,23% | 283.529,00 |
| 27.11.2025 | 25,08 | 25,26 | 24,80 | 25,22 | 0,88% | 115.006,00 |
| 26.11.2025 | 25,10 | 25,30 | 24,62 | 25,00 | 0,56% | 99.160,00 |
| 25.11.2025 | 24,50 | 25,04 | 24,22 | 24,86 | 2,39% | 198.160,00 |
| 24.11.2025 | 23,78 | 24,28 | 23,72 | 24,28 | 3,06% | 248.578,00 |
| 21.11.2025 | 23,36 | 23,62 | 23,00 | 23,56 | 0,00% | 181.077,00 |
| 20.11.2025 | 24,68 | 24,86 | 23,56 | 23,56 | -2,73% | 234.504,00 |
| 19.11.2025 | 25,00 | 25,02 | 24,22 | 24,22 | -1,38% | 270.349,00 |
| 18.11.2025 | 24,04 | 25,26 | 24,04 | 24,56 | 0,90% | 217.338,00 |
| 17.11.2025 | 24,88 | 24,90 | 23,82 | 24,34 | -1,46% | 337.914,00 |
| 14.11.2025 | 24,86 | 24,88 | 24,06 | 24,70 | -0,64% | 250.978,00 |
| 13.11.2025 | 24,60 | 25,54 | 24,36 | 24,86 | 1,80% | 177.233,00 |
| 12.11.2025 | 24,66 | 25,18 | 24,30 | 24,42 | 0,58% | 274.707,00 |
| 11.11.2025 | 23,82 | 24,38 | 23,72 | 24,28 | 1,76% | 162.937,00 |
| 10.11.2025 | 24,70 | 24,70 | 23,86 | 23,86 | -0,67% | 234.942,00 |
| 07.11.2025 | 25,24 | 25,34 | 23,96 | 24,02 | -4,38% | 337.234,00 |
| 06.11.2025 | 25,64 | 25,96 | 25,12 | 25,12 | -1,41% | 260.429,00 |
| 05.11.2025 | 25,80 | 25,94 | 25,48 | 25,48 | -1,92% | 235.693,00 |
| 04.11.2025 | 26,52 | 26,60 | 25,82 | 25,98 | -2,55% | 326.062,00 |
| 03.11.2025 | 27,56 | 27,64 | 26,66 | 26,66 | -3,41% | 193.532,00 |
| 31.10.2025 | 27,94 | 28,20 | 27,30 | 27,60 | -0,50% | 212.973,00 |
| 30.10.2025 | 29,00 | 29,02 | 27,74 | 27,74 | -3,81% | 197.133,00 |
| 29.10.2025 | 28,54 | 29,54 | 28,24 | 28,84 | 1,62% | 276.236,00 |
| 28.10.2025 | 29,50 | 29,78 | 27,96 | 28,38 | -3,47% | 555.918,00 |
| 27.10.2025 | 29,36 | 30,36 | 28,80 | 29,40 | 1,24% | 532.016,00 |
| 24.10.2025 | 28,14 | 29,06 | 28,14 | 29,04 | 3,94% | 266.910,00 |
| 23.10.2025 | 27,52 | 28,22 | 27,28 | 27,94 | 0,87% | 253.212,00 |
| 22.10.2025 | 27,90 | 27,90 | 27,40 | 27,70 | -1,00% | 163.325,00 |
| 21.10.2025 | 27,40 | 28,00 | 27,00 | 27,98 | 2,72% | 262.297,00 |
| 20.10.2025 | 27,00 | 27,52 | 26,46 | 27,24 | 2,25% | 255.326,00 |
| 17.10.2025 | 26,60 | 27,18 | 26,02 | 26,64 | -1,70% | 449.189,00 |
| 16.10.2025 | 27,88 | 27,94 | 26,84 | 27,10 | -0,88% | 356.018,00 |
| 15.10.2025 | 27,38 | 27,70 | 26,84 | 27,34 | -0,58% | 557.940,00 |
| 14.10.2025 | 28,10 | 28,54 | 27,22 | 27,50 | -4,11% | 717.918,00 |
| 13.10.2025 | 29,08 | 29,56 | 28,52 | 28,68 | -0,28% | 393.778,00 |