32,570€
-0,46%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,37 | 32,73 | 31,63 | 32,22 | -1,53% | - |
| 19.10.2026 | 30,50 | 32,72 | 30,22 | 32,72 | 7,49% | 356.336,00 |
| 16.10.2026 | 28,96 | 30,48 | 28,72 | 30,44 | 6,06% | 331.316,00 |
| 15.10.2026 | 29,50 | 29,82 | 28,70 | 28,70 | -2,65% | 162.752,00 |
| 14.10.2026 | 29,08 | 29,50 | 28,80 | 29,48 | 1,45% | 115.948,00 |
| 13.10.2026 | 29,26 | 29,28 | 28,84 | 29,06 | -0,14% | 71.995,00 |
| 12.10.2026 | 28,60 | 29,22 | 28,40 | 29,10 | 1,54% | 109.056,00 |
| 09.10.2026 | 28,70 | 29,12 | 28,46 | 28,66 | 0,84% | 92.668,00 |
| 08.10.2026 | 28,78 | 29,28 | 28,40 | 28,42 | -2,00% | 100.963,00 |
| 07.10.2026 | 28,46 | 29,00 | 28,20 | 29,00 | 2,18% | 76.242,00 |
| 06.10.2026 | 28,48 | 29,18 | 28,10 | 28,38 | -0,07% | 199.846,00 |
| 05.10.2026 | 27,76 | 28,46 | 27,50 | 28,40 | 3,20% | 74.264,00 |
| 02.10.2026 | 27,52 | 28,04 | 27,10 | 27,52 | -0,72% | 70.469,00 |
| 01.10.2026 | 28,58 | 28,66 | 27,18 | 27,72 | -4,22% | 198.533,00 |
| 30.09.2026 | 27,50 | 29,76 | 27,50 | 28,94 | 5,47% | 307.031,00 |
| 29.09.2026 | 27,20 | 27,88 | 27,14 | 27,44 | -0,15% | 106.753,00 |
| 28.09.2026 | 25,98 | 27,66 | 25,98 | 27,48 | 5,53% | 144.763,00 |
| 25.09.2026 | 26,36 | 26,38 | 25,62 | 26,04 | -0,53% | 92.375,00 |
| 24.09.2026 | 26,80 | 26,80 | 26,18 | 26,18 | -1,87% | 67.018,00 |
| 23.09.2026 | 26,34 | 26,98 | 26,32 | 26,68 | 0,68% | 64.977,00 |
| 22.09.2026 | 26,26 | 26,96 | 26,04 | 26,50 | 0,99% | 80.977,00 |
| 21.09.2026 | 27,00 | 27,12 | 26,24 | 26,24 | -2,45% | 77.971,00 |
| 18.09.2026 | 27,58 | 27,58 | 26,84 | 26,90 | -1,82% | 149.374,00 |
| 17.09.2026 | 27,80 | 27,90 | 27,40 | 27,40 | -0,94% | 43.607,00 |
| 16.09.2026 | 27,80 | 28,10 | 27,32 | 27,66 | -0,50% | 51.567,00 |
| 15.09.2026 | 27,66 | 27,80 | 26,98 | 27,80 | 1,09% | 89.683,00 |
| 14.09.2026 | 28,40 | 28,80 | 27,26 | 27,50 | -2,55% | 138.036,00 |
| 11.09.2026 | 29,00 | 29,14 | 28,16 | 28,22 | -2,62% | 104.228,00 |
| 10.09.2026 | 29,20 | 29,30 | 28,72 | 28,98 | -0,62% | 100.162,00 |
| 09.09.2026 | 28,50 | 29,40 | 28,30 | 29,16 | 2,46% | 108.702,00 |
| 08.09.2026 | 29,70 | 30,12 | 28,36 | 28,46 | -4,62% | 246.698,00 |
| 07.09.2026 | 28,30 | 29,96 | 27,90 | 29,84 | 5,52% | 217.517,00 |
| 04.09.2026 | 28,00 | 28,50 | 27,48 | 28,28 | 1,51% | 102.079,00 |
| 03.09.2026 | 27,88 | 28,56 | 27,84 | 27,86 | -0,14% | 87.485,00 |
| 02.09.2026 | 27,30 | 28,70 | 26,86 | 27,90 | 1,90% | 213.320,00 |
| 01.09.2026 | 28,14 | 28,66 | 26,80 | 27,38 | -2,63% | 249.970,00 |
| 31.08.2026 | 26,54 | 28,14 | 26,30 | 28,12 | 5,63% | 202.409,00 |
| 28.08.2026 | 26,32 | 26,62 | 25,30 | 26,62 | 0,38% | 166.376,00 |
| 27.08.2026 | 25,50 | 26,76 | 25,10 | 26,52 | 4,41% | 198.181,00 |
| 26.08.2026 | 25,50 | 26,00 | 25,06 | 25,40 | -0,70% | 151.038,00 |
| 25.08.2026 | 26,04 | 26,52 | 24,90 | 25,58 | -8,71% | 449.875,00 |
| 24.08.2026 | 27,50 | 28,02 | 27,34 | 28,02 | 1,52% | 94.329,00 |
| 21.08.2026 | 27,32 | 27,78 | 27,14 | 27,60 | 1,40% | 44.250,00 |
| 20.08.2026 | 27,40 | 27,74 | 27,12 | 27,22 | -1,02% | 76.498,00 |
| 19.08.2026 | 27,98 | 28,16 | 27,42 | 27,50 | -1,72% | 119.226,00 |
| 18.08.2026 | 27,60 | 28,04 | 27,56 | 27,98 | 0,72% | 103.208,00 |
| 17.08.2026 | 27,08 | 27,78 | 26,82 | 27,78 | 2,28% | 73.450,00 |
| 14.08.2026 | 27,00 | 27,36 | 26,66 | 27,16 | 0,97% | 123.495,00 |
| 13.08.2026 | 27,46 | 27,70 | 26,84 | 26,90 | -1,18% | 109.697,00 |
| 12.08.2026 | 27,64 | 28,12 | 26,82 | 27,22 | -0,51% | 86.831,00 |
| 11.08.2026 | 26,00 | 27,48 | 25,46 | 27,36 | 5,56% | 289.708,00 |
| 10.08.2026 | 26,56 | 26,56 | 25,80 | 25,92 | -1,44% | 99.913,00 |
| 07.08.2026 | 26,74 | 27,06 | 26,08 | 26,30 | -0,60% | 70.951,00 |
| 06.08.2026 | 26,24 | 27,22 | 26,24 | 26,46 | 0,38% | 120.325,00 |
| 05.08.2026 | 28,60 | 28,70 | 26,28 | 26,36 | -3,51% | 203.799,00 |
| 04.08.2026 | 27,76 | 27,84 | 26,92 | 27,32 | -1,66% | 139.995,00 |
| 03.08.2026 | 27,08 | 28,34 | 26,82 | 27,78 | 0,87% | 128.758,00 |
| 31.07.2026 | 28,00 | 28,56 | 27,32 | 27,54 | -1,01% | 123.739,00 |
| 30.07.2026 | 28,02 | 28,88 | 27,06 | 27,82 | -1,28% | 281.375,00 |
| 29.07.2026 | 31,00 | 32,00 | 28,08 | 28,18 | 6,18% | 869.100,00 |
| 28.07.2026 | 27,98 | 27,98 | 26,42 | 26,54 | -5,08% | 257.773,00 |
| 27.07.2026 | 27,32 | 29,44 | 27,32 | 27,96 | 6,39% | 283.798,00 |
| 24.07.2026 | 26,46 | 26,46 | 25,16 | 26,28 | -0,90% | 192.219,00 |
| 23.07.2026 | 26,34 | 27,20 | 25,98 | 26,52 | -0,90% | 214.891,00 |
| 22.07.2026 | 27,14 | 27,20 | 26,58 | 26,76 | -1,55% | 118.179,00 |
| 21.07.2026 | 28,10 | 28,10 | 26,80 | 27,18 | -3,75% | 160.800,00 |
| 20.07.2026 | 28,92 | 29,00 | 28,20 | 28,24 | -2,82% | 73.232,00 |
| 17.07.2026 | 28,62 | 29,40 | 28,60 | 29,06 | 0,35% | 116.701,00 |
| 16.07.2026 | 29,18 | 29,48 | 28,76 | 28,96 | -0,21% | 80.222,00 |
| 15.07.2026 | 29,26 | 29,74 | 28,60 | 29,02 | -0,41% | 152.031,00 |
| 14.07.2026 | 28,70 | 29,54 | 28,48 | 29,14 | 1,60% | 133.485,00 |
| 13.07.2026 | 28,48 | 29,38 | 28,04 | 28,68 | 0,70% | 105.780,00 |
| 10.07.2026 | 29,00 | 29,78 | 28,40 | 28,48 | -2,06% | 95.344,00 |
| 09.07.2026 | 29,38 | 30,52 | 28,36 | 29,08 | -0,21% | 282.407,00 |
| 08.07.2026 | 29,20 | 30,30 | 28,60 | 29,14 | 0,21% | 240.247,00 |
| 07.07.2026 | 29,70 | 30,22 | 27,72 | 29,08 | -2,15% | 553.640,00 |
| 06.07.2026 | 28,00 | 29,72 | 27,78 | 29,72 | 5,61% | 297.312,00 |
| 03.07.2026 | 28,20 | 28,24 | 27,42 | 28,14 | -0,57% | 162.200,00 |
| 02.07.2026 | 28,02 | 29,44 | 26,44 | 28,30 | 1,07% | 275.993,00 |
| 01.07.2026 | 27,84 | 29,64 | 26,70 | 28,00 | 0,65% | 613.611,00 |
| 30.06.2026 | 27,52 | 28,70 | 25,94 | 27,82 | 1,16% | 572.575,00 |
| 29.06.2026 | 26,00 | 28,22 | 23,10 | 27,50 | 5,93% | 801.443,00 |
| 26.06.2026 | 26,26 | 26,26 | 25,28 | 25,96 | -1,74% | 115.627,00 |
| 25.06.2026 | 25,96 | 27,28 | 25,72 | 26,42 | 1,62% | 114.944,00 |
| 24.06.2026 | 27,46 | 27,46 | 24,96 | 26,00 | -5,11% | 192.796,00 |
| 23.06.2026 | 25,96 | 27,92 | 25,80 | 27,40 | 5,79% | 176.189,00 |
| 22.06.2026 | 25,56 | 26,26 | 25,56 | 25,90 | 1,17% | 81.150,00 |
| 19.06.2026 | 26,28 | 26,42 | 25,32 | 25,60 | -1,31% | 178.562,00 |
| 18.06.2026 | 25,56 | 26,10 | 24,96 | 25,94 | 1,01% | 81.636,00 |
| 17.06.2026 | 24,52 | 25,96 | 24,44 | 25,68 | 4,99% | 88.614,00 |
| 16.06.2026 | 24,80 | 25,28 | 24,46 | 24,46 | -2,08% | 105.299,00 |
| 15.06.2026 | 25,76 | 25,80 | 24,90 | 24,98 | -0,48% | 108.439,00 |
| 12.06.2026 | 25,48 | 25,74 | 25,00 | 25,10 | -0,95% | 57.502,00 |
| 11.06.2026 | 24,88 | 25,34 | 24,50 | 25,34 | 2,76% | 87.578,00 |
| 10.06.2026 | 24,70 | 24,90 | 24,04 | 24,66 | -0,16% | 80.204,00 |
| 09.06.2026 | 25,38 | 25,50 | 24,70 | 24,70 | -3,14% | 81.831,00 |
| 08.06.2026 | 25,80 | 25,80 | 25,14 | 25,50 | -2,07% | 83.951,00 |
| 05.06.2026 | 25,82 | 26,24 | 25,54 | 26,04 | 0,54% | 92.483,00 |
| 04.06.2026 | 26,24 | 26,80 | 25,90 | 25,90 | -1,52% | 89.381,00 |
| 03.06.2026 | 26,48 | 26,60 | 25,58 | 26,30 | 0,69% | 108.745,00 |