104,900€
1,16%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 107,80 | 110,10 | 107,20 | 109,10 | 0,65% | 76.404,00 |
04.03.2024 | 107,60 | 108,40 | 106,60 | 108,40 | 1,21% | 73.578,00 |
01.03.2024 | 109,50 | 109,50 | 105,40 | 107,10 | -1,20% | 72.120,00 |
29.02.2024 | 107,50 | 111,20 | 107,20 | 108,40 | 0,84% | 150.135,00 |
28.02.2024 | 108,70 | 109,40 | 106,90 | 107,50 | -1,38% | 105.928,00 |
27.02.2024 | 104,80 | 109,60 | 104,60 | 109,00 | 4,71% | 196.584,00 |
26.02.2024 | 104,00 | 105,80 | 103,60 | 104,10 | 0,10% | 120.674,00 |
23.02.2024 | 102,20 | 107,10 | 102,20 | 104,00 | 1,86% | 196.219,00 |
22.02.2024 | 95,20 | 105,70 | 94,20 | 102,10 | 13,44% | 433.137,00 |
21.02.2024 | 90,50 | 91,30 | 88,85 | 90,00 | -1,15% | 116.045,00 |
20.02.2024 | 90,30 | 91,45 | 89,60 | 91,05 | -0,05% | 54.948,00 |
19.02.2024 | 89,35 | 91,30 | 88,55 | 91,10 | 0,89% | 92.164,00 |
16.02.2024 | 90,45 | 91,50 | 88,90 | 90,30 | 0,22% | 153.062,00 |
15.02.2024 | 95,15 | 96,80 | 89,25 | 90,10 | -5,26% | 300.409,00 |
14.02.2024 | 92,05 | 95,10 | 91,95 | 95,10 | 2,92% | 115.610,00 |
13.02.2024 | 92,65 | 93,05 | 91,55 | 92,40 | -0,91% | 78.768,00 |
12.02.2024 | 91,10 | 93,55 | 91,10 | 93,25 | 2,70% | 108.328,00 |
09.02.2024 | 86,80 | 91,05 | 86,80 | 90,80 | 4,07% | 142.800,00 |
08.02.2024 | 92,00 | 92,35 | 86,55 | 87,25 | -6,08% | 202.049,00 |
07.02.2024 | 94,40 | 95,75 | 92,75 | 92,90 | -1,22% | 90.613,00 |
06.02.2024 | 93,55 | 95,95 | 93,25 | 94,05 | 0,59% | 160.538,00 |
05.02.2024 | 93,10 | 93,60 | 91,95 | 93,50 | 0,54% | 100.693,00 |
02.02.2024 | 94,60 | 94,85 | 92,55 | 93,00 | -0,96% | 74.735,00 |
01.02.2024 | 94,70 | 96,35 | 93,55 | 93,90 | -1,05% | 83.171,00 |
31.01.2024 | 95,25 | 96,00 | 93,60 | 94,90 | -0,16% | 85.733,00 |
30.01.2024 | 94,85 | 95,50 | 93,95 | 95,05 | 0,58% | 48.545,00 |
29.01.2024 | 95,15 | 95,30 | 92,25 | 94,50 | -1,00% | 94.084,00 |
26.01.2024 | 93,40 | 96,50 | 92,80 | 95,45 | 2,47% | 113.441,00 |
25.01.2024 | 95,00 | 95,35 | 92,50 | 93,15 | -2,36% | 69.777,00 |
24.01.2024 | 95,00 | 96,15 | 94,00 | 95,40 | 0,95% | 171.253,00 |
23.01.2024 | 93,20 | 94,50 | 92,00 | 94,50 | 1,78% | 137.851,00 |
22.01.2024 | 90,75 | 93,05 | 90,50 | 92,85 | 3,11% | 84.606,00 |
19.01.2024 | 90,00 | 92,00 | 89,30 | 90,05 | 0,73% | 103.400,00 |
18.01.2024 | 87,25 | 89,45 | 86,95 | 89,40 | 2,76% | 63.459,00 |
17.01.2024 | 89,40 | 89,40 | 84,80 | 87,00 | -4,13% | 148.878,00 |
16.01.2024 | 89,50 | 90,75 | 88,95 | 90,75 | 0,28% | 84.460,00 |
15.01.2024 | 93,10 | 93,10 | 89,70 | 90,50 | -2,48% | 76.729,00 |
12.01.2024 | 92,00 | 93,45 | 92,00 | 92,80 | 1,03% | 53.434,00 |
11.01.2024 | 93,40 | 94,15 | 91,85 | 91,85 | -0,92% | 74.563,00 |
10.01.2024 | 91,75 | 92,95 | 90,90 | 92,70 | 0,71% | 63.312,00 |
09.01.2024 | 92,50 | 92,50 | 90,10 | 92,05 | 0,27% | 100.509,00 |
08.01.2024 | 89,90 | 92,05 | 89,35 | 91,80 | 1,55% | 64.534,00 |
05.01.2024 | 88,00 | 91,25 | 86,80 | 90,40 | 1,80% | 120.266,00 |
04.01.2024 | 90,05 | 90,90 | 87,50 | 88,80 | -1,50% | 79.806,00 |
03.01.2024 | 92,00 | 92,25 | 89,20 | 90,15 | -2,75% | 106.226,00 |
02.01.2024 | 94,55 | 95,90 | 92,70 | 92,70 | -1,75% | 78.009,00 |
29.12.2023 | 94,60 | 95,40 | 93,95 | 94,35 | -0,11% | 17.629,00 |
28.12.2023 | 96,00 | 96,05 | 93,65 | 94,45 | -1,56% | 62.297,00 |
27.12.2023 | 95,70 | 97,15 | 95,50 | 95,95 | 0,79% | 55.982,00 |
22.12.2023 | 96,00 | 97,00 | 94,90 | 95,20 | -1,30% | 89.816,00 |
21.12.2023 | 94,15 | 96,70 | 93,80 | 96,45 | 1,69% | 122.053,00 |
20.12.2023 | 91,15 | 94,90 | 91,15 | 94,85 | 4,35% | 138.800,00 |
19.12.2023 | 88,35 | 92,55 | 87,65 | 90,90 | 2,60% | 106.509,00 |
18.12.2023 | 91,80 | 91,80 | 86,70 | 88,60 | -4,73% | 154.208,00 |
15.12.2023 | 92,55 | 94,55 | 92,50 | 93,00 | 0,65% | 269.868,00 |
14.12.2023 | 88,60 | 92,85 | 88,20 | 92,40 | 6,33% | 188.849,00 |
13.12.2023 | 85,65 | 86,90 | 85,65 | 86,90 | 1,28% | 82.645,00 |
12.12.2023 | 86,85 | 87,70 | 85,50 | 85,80 | -0,92% | 67.879,00 |
11.12.2023 | 86,25 | 86,60 | 85,35 | 86,60 | 0,58% | 86.534,00 |
08.12.2023 | 86,40 | 87,00 | 85,35 | 86,10 | -0,06% | 66.377,00 |
07.12.2023 | 86,00 | 87,35 | 84,80 | 86,15 | 0,00% | 85.299,00 |
06.12.2023 | 85,20 | 86,45 | 84,45 | 86,15 | 1,12% | 136.766,00 |
05.12.2023 | 87,80 | 88,50 | 84,80 | 85,20 | -3,29% | 104.216,00 |
04.12.2023 | 88,40 | 89,20 | 87,25 | 88,10 | -0,45% | 69.297,00 |
01.12.2023 | 87,10 | 89,10 | 86,20 | 88,50 | 1,90% | 124.574,00 |
30.11.2023 | 87,65 | 88,25 | 86,30 | 86,85 | -0,97% | 110.262,00 |
29.11.2023 | 85,90 | 88,00 | 85,90 | 87,70 | 1,50% | 63.899,00 |
28.11.2023 | 87,00 | 87,75 | 86,35 | 86,40 | -0,69% | 73.698,00 |
27.11.2023 | 87,15 | 88,10 | 86,75 | 87,00 | -0,57% | 99.955,00 |
24.11.2023 | 85,25 | 88,60 | 84,60 | 87,50 | 2,82% | 89.485,00 |
23.11.2023 | 84,85 | 85,20 | 84,00 | 85,10 | 0,53% | 82.915,00 |
22.11.2023 | 84,40 | 85,95 | 84,40 | 84,65 | 0,30% | 82.144,00 |
21.11.2023 | 86,05 | 86,50 | 84,40 | 84,40 | -2,14% | 118.582,00 |
20.11.2023 | 84,35 | 87,90 | 83,80 | 86,25 | 2,56% | 145.660,00 |
17.11.2023 | 82,50 | 85,20 | 82,00 | 84,10 | 2,00% | 187.207,00 |
16.11.2023 | 89,90 | 90,25 | 81,35 | 82,45 | -8,95% | 336.644,00 |
15.11.2023 | 91,55 | 91,60 | 88,55 | 90,55 | -1,20% | 138.423,00 |
14.11.2023 | 91,55 | 92,25 | 89,85 | 91,65 | 0,22% | 132.613,00 |
13.11.2023 | 94,00 | 94,80 | 91,25 | 91,45 | -2,45% | 132.890,00 |
10.11.2023 | 92,00 | 94,85 | 92,00 | 93,75 | 0,97% | 244.332,00 |
09.11.2023 | 91,10 | 93,95 | 90,90 | 92,85 | 1,98% | 89.569,00 |
08.11.2023 | 88,50 | 91,75 | 88,45 | 91,05 | 2,59% | 94.794,00 |
07.11.2023 | 89,30 | 89,40 | 87,00 | 88,75 | -0,78% | 107.360,00 |