91,075€
-2,38%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 93,70 | 93,70 | 90,88 | 90,90 | -2,57% | - |
| 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 |
| 09.01.2023 | 69,90 | 71,35 | 69,35 | 69,95 | 0,14% | 158.970,00 |
| 06.01.2023 | 68,80 | 69,85 | 68,60 | 69,85 | 0,94% | 48.126,00 |
| 05.01.2023 | 66,55 | 69,70 | 66,20 | 69,20 | 3,44% | 129.543,00 |
| 04.01.2023 | 65,35 | 67,10 | 64,60 | 66,90 | 2,92% | 72.851,00 |
| 03.01.2023 | 64,05 | 65,50 | 63,95 | 65,00 | 0,85% | 47.576,00 |
| 02.01.2023 | 63,10 | 64,85 | 63,10 | 64,45 | 2,63% | 48.489,00 |
| 30.12.2022 | 63,90 | 63,90 | 62,80 | 62,80 | -2,18% | 32.507,00 |
| 29.12.2022 | 63,50 | 64,20 | 63,00 | 64,20 | 0,71% | 27.616,00 |
| 28.12.2022 | 63,30 | 64,00 | 62,90 | 63,75 | 0,71% | 37.024,00 |
| 27.12.2022 | 64,15 | 64,15 | 62,80 | 63,30 | -0,86% | 34.555,00 |
| 23.12.2022 | 63,15 | 64,65 | 62,85 | 63,85 | 1,11% | 74.463,00 |
| 22.12.2022 | 63,80 | 63,90 | 62,75 | 63,15 | -0,86% | 52.523,00 |
| 21.12.2022 | 63,00 | 63,95 | 62,90 | 63,70 | 1,51% | 47.151,00 |
| 20.12.2022 | 62,50 | 63,40 | 62,30 | 62,75 | -0,55% | 73.145,00 |
| 19.12.2022 | 63,40 | 64,15 | 63,00 | 63,10 | -0,71% | 74.076,00 |
| 16.12.2022 | 62,90 | 64,05 | 62,50 | 63,55 | 1,19% | 154.532,00 |
| 15.12.2022 | 62,25 | 62,95 | 62,20 | 62,80 | -0,08% | 116.466,00 |
| 14.12.2022 | 61,55 | 63,45 | 61,15 | 62,85 | 1,45% | 132.303,00 |
| 13.12.2022 | 61,80 | 63,20 | 61,60 | 61,95 | 0,00% | 95.143,00 |
| 12.12.2022 | 62,95 | 63,75 | 61,95 | 61,95 | -2,29% | 128.670,00 |
| 09.12.2022 | 61,85 | 63,40 | 60,95 | 63,40 | 3,34% | 146.250,00 |
| 08.12.2022 | 61,70 | 62,30 | 60,65 | 61,35 | -0,08% | 104.723,00 |
| 07.12.2022 | 64,05 | 64,05 | 60,35 | 61,40 | -6,33% | 316.017,00 |
| 06.12.2022 | 70,40 | 72,35 | 65,00 | 65,55 | -7,48% | 318.982,00 |
| 05.12.2022 | 71,90 | 72,45 | 70,60 | 70,85 | -1,94% | 109.261,00 |
| 02.12.2022 | 72,80 | 73,25 | 70,80 | 72,25 | -0,34% | 96.197,00 |
| 01.12.2022 | 70,65 | 72,85 | 70,60 | 72,50 | 3,28% | 107.832,00 |
| 30.11.2022 | 67,70 | 70,20 | 67,40 | 70,20 | 3,92% | 168.460,00 |
| 29.11.2022 | 67,50 | 68,05 | 66,90 | 67,55 | 0,00% | 85.810,00 |
| 28.11.2022 | 67,95 | 68,90 | 67,25 | 67,55 | -0,95% | 74.480,00 |
| 25.11.2022 | 68,65 | 68,80 | 67,25 | 68,20 | -1,30% | 62.231,00 |
| 24.11.2022 | 69,05 | 69,20 | 68,30 | 69,10 | 0,80% | 57.991,00 |
| 23.11.2022 | 69,70 | 70,10 | 68,20 | 68,55 | -1,15% | 77.977,00 |
| 22.11.2022 | 69,25 | 70,30 | 69,00 | 69,35 | -0,22% | 59.318,00 |
| 21.11.2022 | 69,35 | 70,65 | 68,85 | 69,50 | 0,14% | 93.798,00 |
| 18.11.2022 | 69,55 | 69,75 | 68,30 | 69,40 | -0,07% | 70.585,00 |
| 17.11.2022 | 68,95 | 70,20 | 68,80 | 69,45 | 0,65% | 171.819,00 |
| 16.11.2022 | 67,30 | 69,00 | 66,90 | 69,00 | 1,92% | 109.365,00 |
| 15.11.2022 | 67,50 | 68,45 | 66,70 | 67,70 | 0,45% | 46.235,00 |
| 14.11.2022 | 67,30 | 68,30 | 66,85 | 67,40 | 0,52% | 107.525,00 |
| 11.11.2022 | 67,40 | 67,65 | 65,85 | 67,05 | 0,15% | 219.370,00 |
| 10.11.2022 | 66,00 | 67,90 | 65,70 | 66,95 | 1,44% | 105.480,00 |
| 09.11.2022 | 64,70 | 66,15 | 64,45 | 66,00 | 1,54% | 50.604,00 |