28,630€
-0,45%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 29,08 | 29,56 | 28,52 | 28,68 | -0,28% | 296.926,00 |
| 10.10.2025 | 30,60 | 30,62 | 28,68 | 28,76 | -5,83% | 1.413.967,00 |
| 09.10.2025 | 33,80 | 33,88 | 30,40 | 30,54 | -18,21% | 2.704.278,00 |
| 08.10.2025 | 37,00 | 37,68 | 36,58 | 37,34 | 0,43% | 211.892,00 |
| 07.10.2025 | 38,00 | 38,28 | 37,18 | 37,18 | -2,11% | 160.832,00 |
| 06.10.2025 | 38,10 | 38,32 | 37,20 | 37,98 | 0,05% | 265.963,00 |
| 03.10.2025 | 36,54 | 37,96 | 35,88 | 37,96 | 3,72% | 284.712,00 |
| 02.10.2025 | 37,50 | 37,76 | 36,60 | 36,60 | -0,92% | 214.661,00 |
| 01.10.2025 | 35,32 | 36,96 | 35,32 | 36,94 | 4,65% | 291.395,00 |
| 30.09.2025 | 35,18 | 35,72 | 34,74 | 35,30 | 0,57% | 246.777,00 |
| 29.09.2025 | 35,16 | 35,74 | 34,72 | 35,10 | 1,27% | 321.699,00 |
| 26.09.2025 | 35,50 | 36,04 | 34,60 | 34,66 | -0,97% | 327.362,00 |
| 25.09.2025 | 36,96 | 37,50 | 35,00 | 35,00 | -3,31% | 660.826,00 |
| 24.09.2025 | 42,92 | 42,92 | 26,52 | 36,20 | -15,42% | 3.950.347,00 |
| 23.09.2025 | 43,10 | 43,92 | 42,80 | 42,80 | -0,56% | 109.814,00 |
| 22.09.2025 | 44,26 | 44,76 | 42,68 | 43,04 | -3,50% | 234.139,00 |
| 19.09.2025 | 43,80 | 44,60 | 43,36 | 44,60 | 1,59% | 748.814,00 |
| 18.09.2025 | 43,30 | 44,60 | 43,08 | 43,90 | 1,39% | 169.747,00 |
| 17.09.2025 | 43,30 | 43,50 | 42,72 | 43,30 | 0,28% | 153.995,00 |
| 16.09.2025 | 43,30 | 43,84 | 43,10 | 43,18 | 0,19% | 127.096,00 |
| 15.09.2025 | 42,36 | 43,62 | 42,36 | 43,10 | 2,04% | 345.089,00 |
| 12.09.2025 | 42,40 | 43,00 | 42,18 | 42,24 | 0,19% | 84.453,00 |
| 11.09.2025 | 41,90 | 42,70 | 41,74 | 42,16 | 0,38% | 124.468,00 |
| 10.09.2025 | 42,48 | 42,90 | 41,56 | 42,00 | -1,18% | 141.259,00 |
| 09.09.2025 | 41,92 | 42,84 | 41,72 | 42,50 | 1,09% | 160.891,00 |
| 08.09.2025 | 41,24 | 42,04 | 40,88 | 42,04 | 1,94% | 210.581,00 |
| 05.09.2025 | 42,24 | 42,24 | 40,96 | 41,24 | -1,62% | 244.851,00 |
| 04.09.2025 | 43,20 | 43,52 | 41,26 | 41,92 | -3,50% | 308.737,00 |
| 03.09.2025 | 43,40 | 44,80 | 43,00 | 43,44 | -0,14% | 147.175,00 |
| 02.09.2025 | 45,06 | 45,18 | 43,10 | 43,50 | -3,63% | 156.608,00 |
| 01.09.2025 | 43,30 | 45,24 | 43,08 | 45,14 | 4,68% | 200.449,00 |
| 29.08.2025 | 42,90 | 44,00 | 42,28 | 43,12 | 1,60% | 215.885,00 |
| 28.08.2025 | 42,32 | 43,34 | 42,32 | 42,44 | 0,38% | 122.595,00 |
| 27.08.2025 | 43,66 | 43,86 | 42,12 | 42,28 | -3,16% | 319.292,00 |
| 26.08.2025 | 45,22 | 45,26 | 43,66 | 43,66 | -4,63% | 294.135,00 |
| 25.08.2025 | 46,16 | 46,16 | 45,22 | 45,78 | -0,48% | 112.705,00 |
| 22.08.2025 | 45,14 | 46,72 | 45,08 | 46,00 | 1,77% | 265.652,00 |
| 21.08.2025 | 43,72 | 46,50 | 43,42 | 45,20 | 2,54% | 245.899,00 |
| 20.08.2025 | 44,56 | 44,62 | 43,86 | 44,08 | -1,83% | 98.290,00 |
| 19.08.2025 | 45,00 | 45,14 | 44,08 | 44,90 | 0,31% | 134.437,00 |
| 18.08.2025 | 45,06 | 45,22 | 44,26 | 44,76 | -0,58% | 162.313,00 |
| 15.08.2025 | 44,60 | 45,98 | 44,52 | 45,02 | 0,76% | 147.069,00 |
| 14.08.2025 | 44,84 | 44,94 | 44,24 | 44,68 | -0,84% | 174.004,00 |
| 13.08.2025 | 45,68 | 45,68 | 44,72 | 45,06 | -1,05% | 71.373,00 |
| 12.08.2025 | 44,84 | 45,56 | 44,34 | 45,54 | 1,61% | 100.583,00 |
| 11.08.2025 | 46,50 | 46,56 | 44,82 | 44,82 | -2,10% | 106.099,00 |
| 08.08.2025 | 46,00 | 46,58 | 45,66 | 45,78 | 0,79% | 181.466,00 |
| 07.08.2025 | 44,50 | 46,74 | 44,30 | 45,42 | 2,34% | 236.307,00 |
| 06.08.2025 | 44,74 | 45,06 | 44,38 | 44,38 | -0,27% | 107.663,00 |
| 05.08.2025 | 43,06 | 44,50 | 42,90 | 44,50 | 4,90% | 212.203,00 |
| 04.08.2025 | 42,20 | 42,42 | 41,50 | 42,42 | 1,00% | 235.028,00 |
| 01.08.2025 | 43,00 | 43,12 | 41,74 | 42,00 | -3,18% | 319.353,00 |
| 31.07.2025 | 44,40 | 45,10 | 43,38 | 43,38 | -3,26% | 197.329,00 |
| 30.07.2025 | 46,02 | 46,24 | 43,88 | 44,84 | -2,73% | 247.375,00 |
| 29.07.2025 | 46,80 | 47,40 | 45,54 | 46,10 | -2,25% | 330.576,00 |
| 28.07.2025 | 50,25 | 50,45 | 47,16 | 47,16 | -4,77% | 263.527,00 |
| 25.07.2025 | 48,10 | 49,52 | 47,62 | 49,52 | 2,40% | 111.473,00 |
| 24.07.2025 | 47,80 | 49,40 | 47,72 | 48,36 | 0,92% | 183.912,00 |
| 23.07.2025 | 47,94 | 48,28 | 46,94 | 47,92 | 1,48% | 142.379,00 |
| 22.07.2025 | 47,26 | 47,80 | 46,86 | 47,22 | -0,59% | 121.063,00 |
| 21.07.2025 | 47,00 | 48,24 | 46,62 | 47,50 | 0,76% | 146.283,00 |
| 18.07.2025 | 47,54 | 47,72 | 46,10 | 47,14 | -0,13% | 273.430,00 |
| 17.07.2025 | 47,78 | 49,30 | 46,66 | 47,20 | -6,72% | 680.883,00 |
| 16.07.2025 | 50,05 | 52,00 | 49,32 | 50,60 | 1,10% | 325.254,00 |
| 15.07.2025 | 49,64 | 51,05 | 49,58 | 50,05 | 0,95% | 155.148,00 |
| 14.07.2025 | 48,50 | 49,64 | 48,50 | 49,58 | 1,14% | 153.209,00 |
| 11.07.2025 | 50,45 | 51,05 | 48,58 | 49,02 | -2,93% | 185.817,00 |
| 10.07.2025 | 47,40 | 50,60 | 45,58 | 50,50 | 4,47% | 778.144,00 |
| 09.07.2025 | 48,96 | 49,58 | 48,20 | 48,34 | -1,35% | 240.897,00 |
| 08.07.2025 | 49,40 | 49,40 | 48,22 | 49,00 | 0,82% | 153.802,00 |
| 07.07.2025 | 48,64 | 49,04 | 48,50 | 48,60 | -0,16% | 123.650,00 |
| 04.07.2025 | 48,74 | 49,22 | 48,40 | 48,68 | -0,33% | 90.540,00 |
| 03.07.2025 | 49,00 | 49,50 | 48,50 | 48,84 | 0,21% | 99.468,00 |
| 02.07.2025 | 48,30 | 49,10 | 48,04 | 48,74 | 0,99% | 169.340,00 |
| 01.07.2025 | 47,88 | 48,26 | 46,30 | 48,26 | 0,79% | 167.944,00 |
| 30.06.2025 | 48,12 | 48,44 | 47,70 | 47,88 | -0,42% | 158.453,00 |
| 27.06.2025 | 47,76 | 48,90 | 47,76 | 48,08 | 1,26% | 146.258,00 |
| 26.06.2025 | 47,18 | 47,50 | 46,58 | 47,48 | 1,24% | 103.687,00 |
| 25.06.2025 | 48,00 | 48,36 | 46,80 | 46,90 | -1,64% | 146.991,00 |
| 24.06.2025 | 46,18 | 48,14 | 45,86 | 47,68 | 4,70% | 291.648,00 |
| 23.06.2025 | 45,54 | 45,84 | 44,72 | 45,54 | -1,51% | 178.981,00 |
| 20.06.2025 | 46,30 | 47,22 | 45,44 | 46,24 | 1,54% | 523.484,00 |
| 19.06.2025 | 45,14 | 46,02 | 45,04 | 45,54 | -0,48% | 123.598,00 |
| 18.06.2025 | 44,78 | 46,98 | 43,86 | 45,76 | 6,37% | 648.712,00 |
| 17.06.2025 | 45,80 | 46,58 | 42,48 | 43,02 | -6,80% | 424.534,00 |
| 16.06.2025 | 46,50 | 47,18 | 45,88 | 46,16 | -1,33% | 150.009,00 |
| 13.06.2025 | 46,70 | 47,38 | 46,36 | 46,78 | -1,97% | 148.040,00 |
| 12.06.2025 | 47,50 | 47,78 | 46,68 | 47,72 | -0,33% | 172.180,00 |
| 11.06.2025 | 48,42 | 48,42 | 47,60 | 47,88 | -0,91% | 189.773,00 |
| 10.06.2025 | 48,10 | 48,92 | 47,66 | 48,32 | 0,42% | 286.238,00 |
| 09.06.2025 | 47,32 | 48,70 | 47,28 | 48,12 | 0,67% | 119.006,00 |
| 06.06.2025 | 48,92 | 48,92 | 47,42 | 47,80 | -2,73% | 292.015,00 |
| 05.06.2025 | 48,14 | 49,74 | 46,92 | 49,14 | 2,85% | 508.214,00 |
| 04.06.2025 | 47,50 | 48,26 | 46,16 | 47,78 | -0,17% | 598.120,00 |
| 03.06.2025 | 48,00 | 49,40 | 47,52 | 47,86 | -1,97% | 675.378,00 |
| 02.06.2025 | 62,75 | 62,90 | 47,00 | 48,82 | -22,94% | 2.236.061,00 |
| 30.05.2025 | 63,25 | 64,10 | 63,15 | 63,35 | 0,24% | 380.894,00 |
| 29.05.2025 | 64,70 | 64,90 | 63,20 | 63,20 | -1,33% | 114.007,00 |
| 28.05.2025 | 61,05 | 66,50 | 61,00 | 64,05 | 5,00% | 370.631,00 |
| 27.05.2025 | 59,70 | 61,20 | 59,70 | 61,00 | 2,78% | 127.580,00 |