104,200€
1,36%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 103,10 | 104,00 | 102,20 | 103,80 | 0,97% | - |
| 31.05.2023 | 103,30 | 104,60 | 101,70 | 102,80 | -1,15% | 153.060,00 |
| 30.05.2023 | 103,90 | 105,10 | 103,30 | 104,00 | 0,48% | 79.350,00 |
| 29.05.2023 | 103,20 | 103,80 | 102,90 | 103,50 | 1,47% | 28.441,00 |
| 26.05.2023 | 102,50 | 102,50 | 100,40 | 102,00 | 0,10% | 79.568,00 |
| 25.05.2023 | 100,90 | 101,90 | 100,20 | 101,90 | 1,49% | 73.837,00 |
| 24.05.2023 | 101,60 | 102,10 | 100,10 | 100,40 | -2,14% | 72.121,00 |
| 23.05.2023 | 104,10 | 105,40 | 102,60 | 102,60 | -1,63% | 137.463,00 |
| 22.05.2023 | 101,70 | 104,50 | 101,70 | 104,30 | 2,66% | 128.935,00 |
| 19.05.2023 | 99,05 | 103,30 | 98,90 | 101,60 | 2,89% | 147.648,00 |
| 18.05.2023 | 99,50 | 99,95 | 98,45 | 98,75 | -0,40% | 32.615,00 |
| 17.05.2023 | 100,30 | 100,50 | 98,75 | 99,15 | -1,44% | 87.482,00 |
| 16.05.2023 | 98,60 | 100,80 | 97,90 | 100,60 | 2,13% | 102.315,00 |
| 15.05.2023 | 101,60 | 101,70 | 98,25 | 98,50 | -2,96% | 102.722,00 |
| 12.05.2023 | 100,30 | 101,60 | 99,65 | 101,50 | 1,75% | 140.708,00 |
| 11.05.2023 | 98,80 | 100,40 | 98,20 | 99,75 | 0,81% | 92.638,00 |
| 10.05.2023 | 97,70 | 98,95 | 96,70 | 98,95 | 1,07% | 118.904,00 |
| 09.05.2023 | 98,50 | 99,05 | 97,45 | 97,90 | -0,76% | 65.670,00 |
| 08.05.2023 | 98,15 | 99,80 | 98,15 | 98,65 | 0,61% | 74.576,00 |
| 05.05.2023 | 99,75 | 101,30 | 96,70 | 98,05 | -1,26% | 158.803,00 |
| 04.05.2023 | 99,15 | 100,30 | 98,80 | 99,30 | -0,30% | 361.800,00 |
| 03.05.2023 | 98,20 | 100,40 | 97,90 | 99,60 | 1,84% | 145.199,00 |
| 02.05.2023 | 98,65 | 99,30 | 97,10 | 97,80 | -0,91% | 130.563,00 |
| 28.04.2023 | 95,65 | 99,50 | 95,65 | 98,70 | 3,84% | 260.629,00 |
| 27.04.2023 | 96,65 | 97,05 | 94,20 | 95,05 | -1,14% | 212.973,00 |
| 26.04.2023 | 92,40 | 96,35 | 92,30 | 96,15 | 3,61% | 258.361,00 |
| 25.04.2023 | 90,25 | 93,10 | 89,70 | 92,80 | 2,43% | 136.749,00 |
| 24.04.2023 | 88,30 | 91,05 | 88,30 | 90,60 | 2,78% | 278.415,00 |
| 21.04.2023 | 87,75 | 88,60 | 86,40 | 88,15 | 0,40% | 162.818,00 |
| 20.04.2023 | 88,85 | 90,20 | 86,50 | 87,80 | -2,17% | 262.232,00 |
| 19.04.2023 | 87,60 | 90,35 | 87,40 | 89,75 | -1,10% | 373.126,00 |
| 18.04.2023 | 91,20 | 92,55 | 90,55 | 90,75 | 0,17% | 76.440,00 |
| 17.04.2023 | 93,20 | 94,55 | 90,40 | 90,60 | -2,89% | 102.822,00 |
| 14.04.2023 | 90,90 | 93,80 | 90,15 | 93,30 | 2,64% | 134.512,00 |
| 13.04.2023 | 88,85 | 91,90 | 88,75 | 90,90 | 2,42% | 147.845,00 |
| 12.04.2023 | 87,75 | 89,05 | 86,00 | 88,75 | 1,72% | 131.866,00 |
| 11.04.2023 | 89,50 | 89,85 | 85,50 | 87,25 | -1,13% | 212.827,00 |
| 06.04.2023 | 92,00 | 94,40 | 85,30 | 88,25 | -4,28% | 242.910,00 |
| 05.04.2023 | 91,10 | 92,20 | 90,60 | 92,20 | 1,15% | 77.098,00 |
| 04.04.2023 | 91,05 | 92,35 | 90,30 | 91,15 | 0,16% | 148.279,00 |
| 03.04.2023 | 91,25 | 91,65 | 89,95 | 91,00 | -0,16% | 113.578,00 |
| 31.03.2023 | 90,40 | 91,80 | 90,15 | 91,15 | 1,79% | 128.520,00 |
| 30.03.2023 | 91,60 | 91,80 | 89,35 | 89,55 | -1,59% | 100.782,00 |
| 29.03.2023 | 93,20 | 93,40 | 90,85 | 91,00 | -2,47% | 129.602,00 |
| 28.03.2023 | 92,30 | 94,00 | 91,30 | 93,30 | 1,80% | 184.992,00 |
| 27.03.2023 | 93,80 | 94,00 | 91,30 | 91,65 | -1,13% | 140.913,00 |
| 24.03.2023 | 91,70 | 93,50 | 90,05 | 92,70 | 0,93% | 188.571,00 |
| 23.03.2023 | 89,70 | 91,85 | 88,45 | 91,85 | 1,72% | 176.237,00 |
| 22.03.2023 | 87,85 | 90,55 | 87,40 | 90,30 | 3,08% | 125.998,00 |
| 21.03.2023 | 86,70 | 87,60 | 86,25 | 87,60 | 1,92% | 181.774,00 |
| 20.03.2023 | 85,95 | 86,60 | 84,40 | 85,95 | -1,15% | 151.452,00 |
| 17.03.2023 | 90,80 | 91,25 | 86,85 | 86,95 | -4,03% | 214.141,00 |
| 16.03.2023 | 89,50 | 90,60 | 87,65 | 90,60 | 2,60% | 151.847,00 |
| 15.03.2023 | 90,30 | 90,30 | 87,55 | 88,30 | -2,48% | 102.723,00 |
| 14.03.2023 | 87,30 | 91,00 | 87,15 | 90,55 | 3,96% | 195.319,00 |
| 13.03.2023 | 89,55 | 89,95 | 86,35 | 87,10 | -3,06% | 110.280,00 |
| 10.03.2023 | 87,20 | 89,95 | 87,10 | 89,85 | 1,01% | 124.288,00 |
| 09.03.2023 | 88,00 | 89,15 | 85,70 | 88,95 | 5,08% | 234.217,00 |
| 08.03.2023 | 85,05 | 85,45 | 83,60 | 84,65 | -0,94% | 110.056,00 |
| 07.03.2023 | 87,65 | 88,20 | 85,20 | 85,45 | -2,51% | 127.186,00 |
| 06.03.2023 | 87,85 | 88,60 | 86,50 | 87,65 | 0,75% | 126.619,00 |
| 03.03.2023 | 85,10 | 87,00 | 84,60 | 87,00 | 2,96% | 152.746,00 |
| 02.03.2023 | 83,55 | 84,65 | 82,85 | 84,50 | 1,08% | 88.213,00 |
| 01.03.2023 | 83,30 | 83,85 | 82,15 | 83,60 | 0,54% | 78.811,00 |
| 28.02.2023 | 84,05 | 84,05 | 81,95 | 83,15 | -1,60% | 116.030,00 |
| 27.02.2023 | 83,05 | 84,50 | 81,80 | 84,50 | 2,49% | 162.074,00 |
| 24.02.2023 | 79,45 | 83,15 | 79,45 | 82,45 | 4,30% | 220.687,00 |
| 23.02.2023 | 77,25 | 80,15 | 75,60 | 79,05 | 4,08% | 221.789,00 |
| 22.02.2023 | 76,50 | 76,50 | 75,30 | 75,95 | -0,91% | 69.997,00 |
| 21.02.2023 | 77,00 | 78,65 | 76,35 | 76,65 | -1,03% | 121.417,00 |
| 20.02.2023 | 77,25 | 78,60 | 76,85 | 77,45 | 2,72% | 82.738,00 |
| 17.02.2023 | 75,65 | 76,15 | 74,75 | 75,40 | -1,05% | 67.684,00 |
| 16.02.2023 | 75,45 | 76,70 | 75,10 | 76,20 | 1,33% | 68.421,00 |
| 15.02.2023 | 72,10 | 75,20 | 72,10 | 75,20 | 4,23% | 105.668,00 |
| 14.02.2023 | 71,60 | 73,00 | 71,60 | 72,15 | 0,14% | 42.335,00 |
| 13.02.2023 | 71,50 | 72,10 | 70,90 | 72,05 | 0,77% | 51.585,00 |
| 10.02.2023 | 74,70 | 74,70 | 71,45 | 71,50 | -4,67% | 88.985,00 |
| 09.02.2023 | 75,55 | 76,20 | 74,70 | 75,00 | -0,46% | 129.953,00 |
| 08.02.2023 | 75,00 | 75,50 | 74,20 | 75,35 | 1,69% | 124.054,00 |
| 07.02.2023 | 72,20 | 74,10 | 71,55 | 74,10 | 2,28% | 89.317,00 |
| 06.02.2023 | 71,55 | 72,45 | 70,45 | 72,45 | 0,49% | 80.892,00 |
| 03.02.2023 | 71,40 | 72,20 | 70,25 | 72,10 | 0,28% | 83.717,00 |
| 02.02.2023 | 70,00 | 72,00 | 69,95 | 71,90 | 3,23% | 87.992,00 |
| 01.02.2023 | 68,05 | 69,75 | 68,05 | 69,65 | 2,88% | 92.829,00 |
| 31.01.2023 | 67,75 | 67,90 | 66,25 | 67,70 | -0,07% | 90.439,00 |
| 30.01.2023 | 68,95 | 69,00 | 67,70 | 67,75 | -1,81% | 91.354,00 |
| 27.01.2023 | 68,80 | 69,50 | 68,50 | 69,00 | 0,00% | 41.859,00 |
| 26.01.2023 | 69,20 | 70,00 | 68,25 | 69,00 | 0,95% | 70.945,00 |
| 25.01.2023 | 68,25 | 68,45 | 67,30 | 68,35 | -0,15% | 53.792,00 |
| 24.01.2023 | 69,80 | 69,80 | 68,35 | 68,45 | -1,30% | 87.553,00 |
| 23.01.2023 | 69,15 | 69,80 | 68,75 | 69,35 | 1,02% | 46.671,00 |
| 20.01.2023 | 67,70 | 69,00 | 67,00 | 68,65 | 2,08% | 79.750,00 |
| 19.01.2023 | 70,60 | 70,60 | 67,25 | 67,25 | -5,41% | 105.207,00 |
| 18.01.2023 | 70,95 | 73,00 | 69,45 | 71,10 | 0,49% | 155.977,00 |
| 17.01.2023 | 71,85 | 72,00 | 69,75 | 70,75 | -1,74% | 60.572,00 |
| 16.01.2023 | 71,05 | 72,20 | 70,90 | 72,00 | 1,41% | 59.447,00 |
| 13.01.2023 | 71,30 | 71,80 | 70,45 | 71,00 | 0,07% | 73.402,00 |
| 12.01.2023 | 70,55 | 71,55 | 70,20 | 70,95 | 0,57% | 82.501,00 |
| 11.01.2023 | 69,85 | 70,80 | 69,60 | 70,55 | 1,00% | 87.998,00 |
| 10.01.2023 | 69,60 | 70,45 | 69,15 | 69,85 | -0,14% | 105.355,00 |