68,175€
-0,76%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 68,20 | 69,70 | 66,40 | 68,25 | -0,66% | 82.098,00 |
| 01.04.2025 | 70,70 | 71,15 | 67,90 | 68,70 | -1,93% | 196.016,00 |
| 31.03.2025 | 71,35 | 71,35 | 68,75 | 70,05 | -4,04% | 424.310,00 |
| 28.03.2025 | 74,75 | 75,85 | 73,00 | 73,00 | -2,67% | 107.480,00 |
| 27.03.2025 | 74,70 | 75,00 | 73,40 | 75,00 | -0,53% | 98.216,00 |
| 26.03.2025 | 74,30 | 75,95 | 72,40 | 75,40 | 1,41% | 194.688,00 |
| 25.03.2025 | 75,60 | 76,15 | 74,35 | 74,35 | -1,85% | 137.116,00 |
| 24.03.2025 | 76,95 | 76,95 | 74,90 | 75,75 | -0,46% | 151.390,00 |
| 21.03.2025 | 75,90 | 77,40 | 75,70 | 76,10 | -0,46% | 293.008,00 |
| 20.03.2025 | 78,25 | 78,25 | 76,35 | 76,45 | -2,11% | 163.482,00 |
| 19.03.2025 | 77,80 | 78,85 | 77,15 | 78,10 | 0,13% | 175.678,00 |
| 18.03.2025 | 80,70 | 80,80 | 77,80 | 78,00 | -2,74% | 390.115,00 |
| 17.03.2025 | 77,40 | 81,20 | 76,90 | 80,20 | 4,16% | 856.032,00 |
| 14.03.2025 | 77,05 | 77,80 | 75,90 | 77,00 | 0,39% | 271.068,00 |
| 13.03.2025 | 81,00 | 81,00 | 76,15 | 76,70 | -3,46% | 415.278,00 |
| 12.03.2025 | 79,30 | 80,60 | 79,00 | 79,45 | 0,19% | 200.330,00 |
| 11.03.2025 | 78,20 | 79,55 | 76,45 | 79,30 | 0,89% | 251.711,00 |
| 10.03.2025 | 80,90 | 81,30 | 77,55 | 78,60 | -1,93% | 231.335,00 |
| 07.03.2025 | 80,30 | 80,40 | 78,70 | 80,15 | 0,06% | 236.349,00 |
| 06.03.2025 | 80,70 | 82,85 | 79,85 | 80,10 | -0,74% | 208.229,00 |
| 05.03.2025 | 80,70 | 83,40 | 78,90 | 80,70 | 1,13% | 399.051,00 |
| 04.03.2025 | 80,35 | 81,10 | 78,05 | 79,80 | -1,05% | 179.346,00 |
| 03.03.2025 | 80,75 | 82,50 | 79,70 | 80,65 | -0,06% | 218.077,00 |
| 28.02.2025 | 79,15 | 81,30 | 79,00 | 80,70 | 0,88% | 169.236,00 |
| 27.02.2025 | 81,00 | 81,85 | 78,75 | 80,00 | -1,72% | 280.144,00 |
| 26.02.2025 | 78,00 | 82,35 | 77,15 | 81,40 | 1,50% | 339.715,00 |
| 25.02.2025 | 80,55 | 82,10 | 79,75 | 80,20 | -1,11% | 201.111,00 |
| 24.02.2025 | 80,60 | 82,75 | 80,55 | 81,10 | 1,37% | 138.913,00 |
| 21.02.2025 | 80,65 | 82,00 | 80,00 | 80,00 | -1,48% | 128.430,00 |
| 20.02.2025 | 79,50 | 81,90 | 79,50 | 81,20 | 1,37% | 150.554,00 |
| 19.02.2025 | 81,20 | 85,25 | 79,10 | 80,10 | -1,05% | 556.597,00 |
| 18.02.2025 | 81,85 | 81,85 | 79,00 | 80,95 | -0,67% | 166.777,00 |
| 17.02.2025 | 79,85 | 82,50 | 79,25 | 81,50 | 3,69% | 207.334,00 |
| 14.02.2025 | 78,50 | 79,25 | 77,25 | 78,60 | -0,57% | 247.456,00 |
| 13.02.2025 | 81,05 | 81,65 | 76,95 | 79,05 | -0,88% | 246.552,00 |
| 12.02.2025 | 78,75 | 80,05 | 77,45 | 79,75 | 1,40% | 157.565,00 |
| 11.02.2025 | 80,20 | 81,05 | 78,65 | 78,65 | -2,30% | 171.138,00 |
| 10.02.2025 | 78,20 | 81,00 | 78,05 | 80,50 | 1,64% | 440.625,00 |
| 07.02.2025 | 72,30 | 83,05 | 71,55 | 79,20 | 9,47% | 1.251.418,00 |
| 06.02.2025 | 70,90 | 72,60 | 70,10 | 72,35 | 2,62% | 476.117,00 |
| 05.02.2025 | 67,30 | 70,50 | 67,05 | 70,50 | 4,60% | 303.027,00 |
| 04.02.2025 | 66,45 | 67,40 | 65,85 | 67,40 | 1,58% | 171.225,00 |
| 03.02.2025 | 65,25 | 67,15 | 65,00 | 66,35 | -2,28% | 141.453,00 |
| 31.01.2025 | 67,85 | 68,10 | 67,45 | 67,90 | 0,00% | 135.762,00 |
| 30.01.2025 | 68,05 | 68,10 | 65,95 | 67,90 | 0,07% | 162.948,00 |
| 29.01.2025 | 68,00 | 68,15 | 67,25 | 67,85 | 0,07% | 182.416,00 |
| 28.01.2025 | 66,55 | 67,80 | 66,40 | 67,80 | 1,73% | 142.949,00 |
| 27.01.2025 | 64,40 | 66,65 | 64,25 | 66,65 | 2,78% | 157.632,00 |
| 24.01.2025 | 64,80 | 67,45 | 63,90 | 64,85 | 1,25% | 399.939,00 |
| 23.01.2025 | 65,70 | 65,75 | 64,05 | 64,05 | -2,51% | 180.359,00 |
| 22.01.2025 | 67,00 | 68,05 | 65,65 | 65,70 | -2,01% | 208.974,00 |
| 21.01.2025 | 65,55 | 67,10 | 65,15 | 67,05 | 2,52% | 210.923,00 |
| 20.01.2025 | 66,85 | 67,30 | 65,05 | 65,40 | -2,39% | 131.310,00 |
| 17.01.2025 | 66,75 | 67,10 | 66,10 | 67,00 | 1,13% | 120.032,00 |
| 16.01.2025 | 65,90 | 67,35 | 65,40 | 66,25 | 1,30% | 137.564,00 |
| 15.01.2025 | 65,80 | 66,25 | 64,90 | 65,40 | -0,08% | 143.832,00 |
| 14.01.2025 | 66,75 | 67,85 | 65,45 | 65,45 | -1,21% | 140.279,00 |
| 13.01.2025 | 66,50 | 66,75 | 65,60 | 66,25 | -1,27% | 118.426,00 |
| 10.01.2025 | 68,55 | 68,55 | 67,10 | 67,10 | -2,47% | 121.771,00 |
| 09.01.2025 | 68,60 | 69,55 | 68,60 | 68,80 | -0,22% | 70.883,00 |
| 08.01.2025 | 69,50 | 70,25 | 67,45 | 68,95 | -0,72% | 168.763,00 |
| 07.01.2025 | 68,95 | 69,45 | 67,75 | 69,45 | 0,87% | 202.264,00 |
| 06.01.2025 | 69,15 | 70,50 | 68,70 | 68,85 | 0,00% | 200.386,00 |
| 03.01.2025 | 69,85 | 70,10 | 68,85 | 68,85 | -1,78% | 73.206,00 |
| 02.01.2025 | 71,20 | 71,20 | 69,75 | 70,10 | -1,27% | 75.580,00 |
| 30.12.2024 | 71,05 | 71,65 | 70,40 | 71,00 | -0,21% | 40.049,00 |
| 27.12.2024 | 71,00 | 71,65 | 70,75 | 71,15 | 1,64% | 99.467,00 |
| 23.12.2024 | 68,55 | 70,35 | 67,80 | 70,00 | 3,47% | 255.138,00 |
| 20.12.2024 | 72,30 | 72,75 | 62,90 | 67,65 | -7,27% | 827.235,00 |
| 19.12.2024 | 74,65 | 75,75 | 72,60 | 72,95 | -3,70% | 102.223,00 |
| 18.12.2024 | 77,85 | 78,65 | 75,75 | 75,75 | -3,13% | 123.975,00 |
| 17.12.2024 | 77,95 | 79,05 | 77,55 | 78,20 | -0,45% | 137.040,00 |
| 16.12.2024 | 76,45 | 78,75 | 76,20 | 78,55 | 3,42% | 101.676,00 |
| 13.12.2024 | 76,25 | 76,70 | 75,30 | 75,95 | -0,33% | 81.168,00 |
| 12.12.2024 | 76,50 | 76,90 | 75,50 | 76,20 | -0,26% | 126.666,00 |
| 11.12.2024 | 77,25 | 77,30 | 74,70 | 76,40 | -1,74% | 116.275,00 |
| 10.12.2024 | 76,60 | 78,35 | 75,75 | 77,75 | 1,04% | 90.657,00 |
| 09.12.2024 | 75,85 | 77,30 | 74,65 | 76,95 | 2,06% | 98.487,00 |
| 06.12.2024 | 74,90 | 76,50 | 74,90 | 75,40 | 0,53% | 80.020,00 |
| 05.12.2024 | 74,80 | 77,05 | 74,80 | 75,00 | -0,27% | 136.845,00 |
| 04.12.2024 | 75,55 | 76,70 | 73,25 | 75,20 | -0,79% | 159.924,00 |
| 03.12.2024 | 77,15 | 78,00 | 75,70 | 75,80 | -1,30% | 98.092,00 |
| 02.12.2024 | 74,25 | 77,30 | 74,00 | 76,80 | 2,81% | 102.796,00 |
| 29.11.2024 | 73,85 | 74,90 | 73,80 | 74,70 | 0,81% | 66.607,00 |
| 28.11.2024 | 74,35 | 74,80 | 73,70 | 74,10 | 0,20% | 59.228,00 |
| 27.11.2024 | 75,30 | 75,30 | 73,45 | 73,95 | -1,66% | 64.716,00 |
| 26.11.2024 | 77,00 | 77,30 | 74,50 | 75,20 | 0,27% | 151.610,00 |
| 25.11.2024 | 74,60 | 75,15 | 73,30 | 75,00 | 1,56% | 129.268,00 |
| 22.11.2024 | 70,95 | 74,10 | 70,80 | 73,85 | 4,90% | 163.690,00 |
| 21.11.2024 | 70,15 | 70,60 | 68,70 | 70,40 | 0,36% | 130.996,00 |
| 20.11.2024 | 71,30 | 71,30 | 69,80 | 70,15 | -0,78% | 101.881,00 |
| 19.11.2024 | 70,85 | 71,40 | 69,70 | 70,70 | -1,46% | 158.502,00 |
| 18.11.2024 | 72,95 | 73,70 | 71,65 | 71,75 | -1,71% | 149.134,00 |
| 15.11.2024 | 74,15 | 74,85 | 72,95 | 73,00 | -2,93% | 170.494,00 |
| 14.11.2024 | 74,45 | 75,45 | 73,85 | 75,20 | 1,42% | 125.943,00 |
| 13.11.2024 | 74,45 | 75,00 | 72,50 | 74,15 | -0,94% | 128.752,00 |
| 12.11.2024 | 75,75 | 76,00 | 73,90 | 74,85 | -1,84% | 152.465,00 |
| 11.11.2024 | 76,40 | 77,25 | 76,25 | 76,25 | 0,73% | 106.173,00 |
| 08.11.2024 | 76,15 | 77,75 | 75,70 | 75,70 | -0,33% | 96.166,00 |
| 07.11.2024 | 75,70 | 77,80 | 75,70 | 75,95 | -1,87% | 98.111,00 |