94,350€
2,11%
Echtzeit-Aktienkurs GERRESHEIMER AG
Bid:
Ask:
Aktienkurse zur GERRESHEIMER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 92,20 | 95,35 | 92,00 | 93,75 | 1,46% | 85.183,00 |
| 25.07.2024 | 95,15 | 96,80 | 92,40 | 92,40 | -3,80% | 212.814,00 |
| 24.07.2024 | 97,10 | 97,55 | 94,80 | 96,05 | -0,93% | 56.565,00 |
| 23.07.2024 | 97,00 | 97,00 | 95,55 | 96,95 | 0,52% | 92.335,00 |
| 22.07.2024 | 96,05 | 97,65 | 95,50 | 96,45 | 0,78% | 66.736,00 |
| 19.07.2024 | 97,55 | 97,65 | 95,50 | 95,70 | -2,35% | 83.170,00 |
| 18.07.2024 | 100,10 | 101,30 | 98,00 | 98,00 | -2,00% | 90.519,00 |
| 17.07.2024 | 102,20 | 103,60 | 98,95 | 100,00 | -2,72% | 144.959,00 |
| 16.07.2024 | 99,95 | 103,00 | 99,00 | 102,80 | 2,09% | 81.661,00 |
| 15.07.2024 | 100,10 | 101,30 | 98,60 | 100,70 | -0,30% | 92.967,00 |
| 12.07.2024 | 104,80 | 106,20 | 99,10 | 101,00 | -3,81% | 207.477,00 |
| 11.07.2024 | 106,40 | 108,00 | 101,50 | 105,00 | 1,94% | 306.183,00 |
| 10.07.2024 | 101,40 | 104,10 | 100,50 | 103,00 | 1,98% | 105.168,00 |
| 09.07.2024 | 99,95 | 101,80 | 99,60 | 101,00 | 0,00% | 169.163,00 |
| 08.07.2024 | 101,60 | 102,30 | 100,10 | 101,00 | -0,79% | 59.648,00 |
| 05.07.2024 | 103,00 | 103,00 | 100,70 | 101,80 | -0,59% | 53.315,00 |
| 04.07.2024 | 97,90 | 103,40 | 97,85 | 102,40 | 4,49% | 88.453,00 |
| 03.07.2024 | 99,70 | 99,70 | 97,05 | 98,00 | -1,26% | 85.680,00 |
| 02.07.2024 | 101,50 | 101,50 | 97,70 | 99,25 | -1,83% | 79.450,00 |
| 01.07.2024 | 100,80 | 101,80 | 99,70 | 101,10 | 0,80% | 56.697,00 |
| 28.06.2024 | 101,80 | 101,80 | 99,65 | 100,30 | -0,99% | 86.181,00 |
| 27.06.2024 | 98,00 | 101,50 | 96,70 | 101,30 | 3,37% | 149.456,00 |
| 26.06.2024 | 97,30 | 98,20 | 95,65 | 98,00 | 1,14% | 149.270,00 |
| 25.06.2024 | 96,90 | 97,30 | 95,75 | 96,90 | -0,62% | 89.864,00 |
| 24.06.2024 | 95,40 | 97,50 | 93,95 | 97,50 | 2,52% | 97.246,00 |
| 21.06.2024 | 96,40 | 96,40 | 92,80 | 95,10 | -1,65% | 216.067,00 |
| 20.06.2024 | 97,30 | 97,65 | 95,15 | 96,70 | 0,21% | 86.646,00 |
| 19.06.2024 | 96,50 | 97,60 | 95,00 | 96,50 | -0,26% | 113.066,00 |
| 18.06.2024 | 99,75 | 99,95 | 96,25 | 96,75 | -2,27% | 129.241,00 |
| 17.06.2024 | 100,80 | 101,70 | 98,25 | 99,00 | -1,79% | 93.833,00 |
| 14.06.2024 | 103,90 | 104,50 | 99,35 | 100,80 | -2,80% | 139.323,00 |
| 13.06.2024 | 106,50 | 107,00 | 102,90 | 103,70 | -2,99% | 113.089,00 |
| 12.06.2024 | 107,20 | 108,40 | 106,10 | 106,90 | -0,28% | 65.373,00 |
| 11.06.2024 | 109,20 | 109,30 | 107,20 | 107,20 | -1,65% | 81.016,00 |
| 10.06.2024 | 106,70 | 109,00 | 106,70 | 109,00 | 1,02% | 86.625,00 |
| 07.06.2024 | 108,00 | 108,90 | 107,50 | 107,90 | -0,19% | 59.276,00 |
| 06.06.2024 | 106,00 | 108,70 | 106,00 | 108,10 | 0,93% | 103.167,00 |
| 05.06.2024 | 107,60 | 109,70 | 107,00 | 107,10 | 0,37% | 104.655,00 |
| 04.06.2024 | 107,40 | 108,50 | 106,00 | 106,70 | -0,93% | 64.564,00 |
| 03.06.2024 | 105,60 | 107,70 | 104,90 | 107,70 | 2,57% | 105.188,00 |
| 31.05.2024 | 102,60 | 105,40 | 102,00 | 105,00 | 2,34% | 176.764,00 |
| 30.05.2024 | 101,80 | 104,20 | 101,60 | 102,60 | 0,29% | 47.864,00 |
| 29.05.2024 | 102,80 | 104,20 | 101,10 | 102,30 | -1,45% | 138.964,00 |
| 28.05.2024 | 105,90 | 107,50 | 103,50 | 103,80 | -1,89% | 81.147,00 |
| 27.05.2024 | 107,00 | 107,00 | 104,00 | 105,80 | -0,84% | 64.425,00 |
| 24.05.2024 | 105,40 | 107,90 | 103,80 | 106,70 | 1,62% | 123.642,00 |
| 23.05.2024 | 100,00 | 106,90 | 99,45 | 105,00 | 12,66% | 503.680,00 |
| 22.05.2024 | 93,95 | 94,65 | 90,75 | 93,20 | -1,48% | 339.865,00 |
| 21.05.2024 | 97,80 | 98,80 | 93,90 | 94,60 | -3,86% | 151.573,00 |
| 20.05.2024 | 99,50 | 100,00 | 98,05 | 98,40 | -1,01% | 43.744,00 |
| 17.05.2024 | 101,30 | 101,90 | 98,55 | 99,40 | -2,64% | 74.824,00 |
| 16.05.2024 | 101,90 | 103,90 | 101,00 | 102,10 | 0,99% | 80.994,00 |
| 15.05.2024 | 99,30 | 102,60 | 96,75 | 101,10 | 0,60% | 164.716,00 |
| 14.05.2024 | 101,90 | 102,80 | 100,10 | 100,50 | 2,34% | 119.971,00 |
| 13.05.2024 | 100,40 | 100,70 | 97,75 | 98,20 | -2,19% | 57.595,00 |
| 10.05.2024 | 98,70 | 100,60 | 97,60 | 100,40 | 1,26% | 150.896,00 |
| 09.05.2024 | 101,30 | 102,50 | 98,90 | 99,15 | -2,22% | 88.926,00 |
| 08.05.2024 | 103,50 | 104,50 | 100,30 | 101,40 | -2,03% | 70.578,00 |
| 07.05.2024 | 102,90 | 103,70 | 102,10 | 103,50 | 1,17% | 41.219,00 |
| 06.05.2024 | 101,70 | 102,90 | 101,60 | 102,30 | 0,29% | 25.379,00 |
| 03.05.2024 | 102,20 | 103,70 | 102,00 | 102,00 | 0,39% | 62.285,00 |
| 02.05.2024 | 101,50 | 103,50 | 100,90 | 101,60 | 0,59% | 117.189,00 |
| 30.04.2024 | 100,60 | 102,70 | 99,65 | 101,00 | 0,60% | 82.624,00 |
| 29.04.2024 | 101,10 | 101,60 | 99,15 | 100,40 | -0,10% | 70.865,00 |
| 26.04.2024 | 99,80 | 101,70 | 99,50 | 100,50 | 1,31% | 55.957,00 |
| 25.04.2024 | 100,80 | 102,20 | 99,05 | 99,20 | -2,17% | 95.926,00 |
| 24.04.2024 | 102,40 | 103,40 | 100,90 | 101,40 | -0,59% | 93.149,00 |
| 23.04.2024 | 101,80 | 102,10 | 99,45 | 102,00 | 0,69% | 61.420,00 |
| 22.04.2024 | 102,50 | 102,60 | 99,40 | 101,30 | 2,43% | 83.502,00 |
| 19.04.2024 | 98,70 | 99,05 | 97,40 | 98,90 | -1,10% | 99.223,00 |
| 18.04.2024 | 99,65 | 100,20 | 97,90 | 100,00 | 0,05% | 68.248,00 |
| 17.04.2024 | 99,85 | 101,10 | 98,65 | 99,95 | 2,41% | 133.147,00 |
| 16.04.2024 | 97,45 | 98,00 | 96,15 | 97,60 | -1,41% | 75.370,00 |
| 15.04.2024 | 99,00 | 99,50 | 96,80 | 99,00 | -0,50% | 116.288,00 |
| 12.04.2024 | 102,40 | 102,70 | 97,75 | 99,50 | -2,07% | 190.667,00 |
| 11.04.2024 | 107,10 | 107,90 | 98,40 | 101,60 | -4,15% | 278.063,00 |
| 10.04.2024 | 107,80 | 109,00 | 106,00 | 106,00 | -0,93% | 89.716,00 |
| 09.04.2024 | 105,30 | 107,40 | 105,20 | 107,00 | 1,71% | 91.160,00 |
| 08.04.2024 | 103,60 | 106,20 | 103,50 | 105,20 | 1,35% | 57.209,00 |
| 05.04.2024 | 103,20 | 104,20 | 101,80 | 103,80 | -0,19% | 68.895,00 |
| 04.04.2024 | 106,00 | 106,80 | 103,70 | 104,00 | -1,98% | 81.230,00 |
| 03.04.2024 | 104,40 | 106,30 | 103,00 | 106,10 | 1,63% | 72.815,00 |
| 02.04.2024 | 104,00 | 106,80 | 103,70 | 104,40 | 0,00% | 96.331,00 |
| 28.03.2024 | 104,00 | 105,90 | 102,90 | 104,40 | 0,68% | 87.104,00 |
| 27.03.2024 | 99,50 | 104,30 | 99,25 | 103,70 | 3,70% | 116.792,00 |
| 26.03.2024 | 104,20 | 105,90 | 97,05 | 100,00 | -3,85% | 292.490,00 |
| 25.03.2024 | 107,70 | 107,80 | 103,30 | 104,00 | -3,26% | 105.095,00 |
| 22.03.2024 | 108,00 | 110,10 | 107,50 | 107,50 | -0,37% | 60.999,00 |
| 21.03.2024 | 107,60 | 109,10 | 106,00 | 107,90 | 1,51% | 64.139,00 |
| 20.03.2024 | 106,40 | 106,80 | 105,50 | 106,30 | -0,09% | 39.101,00 |
| 19.03.2024 | 105,80 | 107,40 | 104,00 | 106,40 | 0,28% | 75.802,00 |
| 18.03.2024 | 105,50 | 107,40 | 105,20 | 106,10 | 0,86% | 67.203,00 |
| 15.03.2024 | 101,80 | 106,20 | 101,40 | 105,20 | 3,04% | 221.245,00 |
| 14.03.2024 | 104,00 | 104,00 | 101,90 | 102,10 | -1,16% | 72.707,00 |
| 13.03.2024 | 104,90 | 105,10 | 103,30 | 103,30 | -1,15% | 104.086,00 |
| 12.03.2024 | 103,80 | 104,90 | 102,40 | 104,50 | 2,75% | 89.730,00 |
| 11.03.2024 | 103,80 | 104,10 | 100,20 | 101,70 | -2,96% | 84.042,00 |
| 08.03.2024 | 104,20 | 106,00 | 103,40 | 104,80 | 0,77% | 97.371,00 |
| 07.03.2024 | 109,70 | 110,10 | 103,30 | 104,00 | -5,71% | 215.237,00 |
| 06.03.2024 | 109,10 | 110,70 | 107,60 | 110,30 | 1,10% | 74.658,00 |