23,400€
-1,27%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,40 | 24,20 | 23,40 | 23,70 | 0,00% | - |
| 05.06.2025 | 23,60 | 24,10 | 23,40 | 23,70 | -0,84% | - |
| 04.06.2025 | 23,90 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 03.06.2025 | 22,60 | 23,90 | 22,50 | 23,90 | 5,29% | - |
| 02.06.2025 | 24,00 | 24,50 | 22,50 | 22,70 | -5,81% | - |
| 30.05.2025 | 24,60 | 24,70 | 24,10 | 24,10 | -1,63% | - |
| 29.05.2025 | 25,10 | 25,20 | 24,30 | 24,50 | 0,00% | - |
| 28.05.2025 | 24,60 | 24,80 | 24,30 | 24,50 | -0,81% | - |
| 27.05.2025 | 23,80 | 24,70 | 23,70 | 24,70 | 5,11% | - |
| 26.05.2025 | 23,40 | 23,90 | 23,40 | 23,50 | -0,84% | - |
| 23.05.2025 | 23,80 | 24,20 | 23,50 | 23,70 | -1,66% | - |
| 22.05.2025 | 23,80 | 24,50 | 23,60 | 24,10 | 0,84% | - |
| 21.05.2025 | 23,60 | 24,20 | 23,60 | 23,90 | -1,24% | - |
| 20.05.2025 | 24,50 | 25,40 | 24,10 | 24,20 | -2,02% | - |
| 19.05.2025 | 24,80 | 24,80 | 23,70 | 24,70 | -1,59% | - |
| 16.05.2025 | 24,60 | 25,30 | 24,60 | 25,10 | 0,40% | - |
| 15.05.2025 | 25,00 | 25,20 | 24,50 | 25,00 | 0,00% | - |
| 14.05.2025 | 24,80 | 25,50 | 24,80 | 25,00 | -1,19% | - |
| 13.05.2025 | 24,60 | 25,70 | 24,60 | 25,30 | 0,40% | - |
| 12.05.2025 | 24,30 | 25,70 | 23,90 | 25,20 | 6,33% | - |
| 09.05.2025 | 23,20 | 24,20 | 23,20 | 23,70 | 0,00% | - |
| 08.05.2025 | 22,80 | 23,90 | 22,80 | 23,70 | 3,49% | - |
| 07.05.2025 | 22,40 | 23,20 | 22,40 | 22,90 | 0,88% | - |
| 06.05.2025 | 23,00 | 23,90 | 22,60 | 22,70 | -3,40% | - |
| 05.05.2025 | 22,80 | 23,90 | 22,80 | 23,50 | 0,00% | - |
| 02.05.2025 | 23,60 | 23,70 | 23,10 | 23,50 | 2,62% | - |
| 30.04.2025 | 22,60 | 23,40 | 21,90 | 22,90 | 1,33% | - |
| 29.04.2025 | 21,70 | 24,30 | 21,50 | 22,60 | 4,63% | - |
| 28.04.2025 | 21,20 | 22,00 | 21,00 | 21,60 | -0,92% | - |
| 25.04.2025 | 21,80 | 22,40 | 21,30 | 21,80 | 0,46% | - |
| 24.04.2025 | 21,40 | 23,10 | 21,20 | 21,70 | -0,91% | - |
| 23.04.2025 | 21,60 | 22,60 | 21,50 | 21,90 | 1,86% | - |
| 22.04.2025 | 21,30 | 23,00 | 21,00 | 21,50 | 0,47% | - |
| 17.04.2025 | 21,10 | 21,70 | 20,70 | 21,40 | 2,88% | - |
| 16.04.2025 | 20,80 | 21,60 | 20,40 | 20,80 | -1,42% | - |
| 15.04.2025 | 20,60 | 21,60 | 20,15 | 21,10 | 0,96% | - |
| 14.04.2025 | 20,50 | 21,10 | 20,15 | 20,90 | 1,95% | - |
| 11.04.2025 | 21,10 | 22,50 | 20,05 | 20,50 | -1,91% | - |
| 10.04.2025 | 22,80 | 24,30 | 20,70 | 20,90 | -10,30% | - |
| 09.04.2025 | 21,00 | 23,70 | 20,80 | 23,30 | 7,87% | - |
| 08.04.2025 | 22,70 | 25,00 | 21,10 | 21,60 | -4,42% | - |
| 07.04.2025 | 22,30 | 23,60 | 21,70 | 22,60 | -2,16% | - |
| 04.04.2025 | 22,80 | 23,50 | 21,80 | 23,10 | 0,87% | - |
| 03.04.2025 | 23,60 | 24,30 | 22,40 | 22,90 | -8,03% | 100,00 |
| 02.04.2025 | 24,60 | 25,10 | 24,20 | 24,90 | 0,81% | - |
| 01.04.2025 | 24,20 | 27,20 | 24,20 | 24,70 | 0,00% | - |
| 31.03.2025 | 25,20 | 26,30 | 24,30 | 24,70 | -4,63% | - |
| 28.03.2025 | 27,00 | 28,40 | 25,30 | 25,90 | -5,47% | - |
| 27.03.2025 | 29,00 | 29,00 | 26,90 | 27,40 | -4,86% | - |
| 26.03.2025 | 28,80 | 30,30 | 28,30 | 28,80 | -4,64% | - |
| 25.03.2025 | 28,60 | 30,40 | 28,60 | 30,20 | 6,34% | 334,00 |
| 24.03.2025 | 27,60 | 30,60 | 27,60 | 28,40 | 1,79% | - |
| 21.03.2025 | 28,00 | 30,10 | 26,80 | 27,90 | -2,45% | - |
| 20.03.2025 | 28,10 | 30,30 | 27,70 | 28,60 | 1,06% | - |
| 19.03.2025 | 28,00 | 30,20 | 27,50 | 28,30 | 1,43% | - |
| 18.03.2025 | 27,20 | 29,70 | 27,20 | 27,90 | -1,76% | - |
| 17.03.2025 | 27,70 | 30,00 | 27,60 | 28,40 | 1,07% | - |
| 14.03.2025 | 27,60 | 30,20 | 27,60 | 28,10 | -0,35% | - |
| 13.03.2025 | 28,00 | 30,50 | 22,45 | 28,20 | -0,70% | - |
| 12.03.2025 | 29,20 | 30,50 | 28,40 | 28,40 | -8,97% | - |
| 11.03.2025 | 29,60 | 31,20 | 28,50 | 31,20 | 4,00% | - |
| 10.03.2025 | 30,10 | 32,50 | 29,50 | 30,00 | -0,33% | - |
| 07.03.2025 | 29,20 | 30,50 | 29,20 | 30,10 | 1,35% | - |
| 06.03.2025 | 29,60 | 31,70 | 29,00 | 29,70 | 0,00% | - |
| 05.03.2025 | 29,40 | 31,90 | 28,70 | 29,70 | 2,06% | - |
| 04.03.2025 | 30,30 | 30,30 | 28,80 | 29,10 | -3,96% | - |
| 03.03.2025 | 31,60 | 33,00 | 30,10 | 30,30 | -5,02% | - |
| 28.02.2025 | 31,80 | 33,80 | 31,40 | 31,90 | 0,31% | - |
| 27.02.2025 | 32,30 | 32,80 | 31,50 | 31,80 | -0,62% | - |
| 26.02.2025 | 32,30 | 32,50 | 31,70 | 32,00 | -0,31% | - |
| 25.02.2025 | 32,50 | 32,90 | 32,10 | 32,10 | -1,23% | - |
| 24.02.2025 | 31,60 | 33,30 | 31,20 | 32,50 | 2,85% | - |
| 21.02.2025 | 31,40 | 33,20 | 31,30 | 31,60 | -0,94% | - |
| 20.02.2025 | 31,90 | 35,30 | 31,40 | 31,90 | -0,31% | - |
| 19.02.2025 | 34,20 | 34,70 | 29,00 | 32,00 | -7,51% | 400,00 |
| 18.02.2025 | 33,90 | 34,70 | 33,30 | 34,60 | 1,76% | 1.168,00 |
| 17.02.2025 | 33,40 | 34,20 | 33,40 | 34,00 | 0,59% | - |
| 14.02.2025 | 33,90 | 34,60 | 33,20 | 33,80 | 0,00% | - |
| 13.02.2025 | 34,30 | 37,40 | 33,70 | 33,80 | -1,17% | - |
| 12.02.2025 | 34,60 | 35,30 | 34,10 | 34,20 | -2,29% | - |
| 11.02.2025 | 34,40 | 38,20 | 34,40 | 35,00 | 0,00% | - |
| 10.02.2025 | 35,70 | 38,60 | 34,90 | 35,00 | -1,69% | - |
| 07.02.2025 | 35,40 | 36,10 | 35,00 | 35,60 | -0,56% | - |
| 06.02.2025 | 36,40 | 38,80 | 35,70 | 35,80 | -1,38% | - |
| 05.02.2025 | 35,20 | 36,40 | 35,20 | 36,30 | 1,68% | - |
| 04.02.2025 | 34,60 | 37,70 | 34,60 | 35,70 | 1,71% | - |
| 03.02.2025 | 36,70 | 39,40 | 34,80 | 35,10 | -4,36% | - |
| 31.01.2025 | 37,60 | 38,30 | 36,50 | 36,70 | -3,42% | - |
| 30.01.2025 | 37,90 | 38,90 | 37,50 | 38,00 | 0,53% | - |
| 29.01.2025 | 38,00 | 38,70 | 37,50 | 37,80 | -1,56% | - |
| 28.01.2025 | 38,40 | 39,10 | 38,30 | 38,40 | -1,29% | - |
| 27.01.2025 | 37,70 | 39,20 | 37,30 | 38,90 | 2,91% | - |
| 24.01.2025 | 37,90 | 38,20 | 37,50 | 37,80 | -0,79% | - |
| 23.01.2025 | 38,30 | 39,20 | 37,70 | 38,10 | -0,78% | - |
| 22.01.2025 | 39,10 | 39,40 | 38,10 | 38,40 | -2,04% | - |
| 21.01.2025 | 38,80 | 39,30 | 38,50 | 39,20 | 1,82% | - |
| 20.01.2025 | 39,00 | 39,00 | 38,50 | 38,50 | -1,28% | - |
| 17.01.2025 | 38,00 | 41,30 | 38,00 | 39,00 | 1,56% | - |
| 16.01.2025 | 38,30 | 38,60 | 37,70 | 38,40 | 0,52% | - |
| 15.01.2025 | 38,20 | 39,00 | 37,90 | 38,20 | 0,53% | - |