27,010€
-1,35%
Echtzeit-Aktienkurs GERRESHEIMER AG
Bid:
Ask:
Aktienkurse zur GERRESHEIMER AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.10.2025 | 27,14 | 27,26 | 26,90 | 27,00 | -1,39% | 2.012,00 |
15.10.2025 | 27,50 | 27,50 | 27,04 | 27,38 | -0,51% | 996,00 |
14.10.2025 | 28,24 | 28,24 | 27,22 | 27,52 | -4,71% | 6.996,00 |
13.10.2025 | 28,94 | 29,34 | 28,40 | 28,88 | -0,35% | 2.395,00 |
10.10.2025 | 31,08 | 31,20 | 28,76 | 28,98 | -6,52% | 7.637,00 |
09.10.2025 | 33,92 | 34,32 | 30,52 | 31,00 | -17,20% | 21.077,00 |
08.10.2025 | 37,28 | 37,44 | 37,10 | 37,44 | 0,48% | 3.479,00 |
07.10.2025 | 38,06 | 38,06 | 37,20 | 37,26 | -2,56% | 843,00 |
06.10.2025 | 38,24 | 38,32 | 37,50 | 38,24 | 0,42% | 1.438,00 |
03.10.2025 | 36,88 | 38,08 | 36,88 | 38,08 | 2,15% | 30,00 |
02.10.2025 | 36,98 | 37,36 | 36,98 | 37,28 | 0,59% | 587,00 |
01.10.2025 | 35,58 | 37,06 | 35,58 | 37,06 | 3,29% | 405,00 |
30.09.2025 | 35,22 | 35,90 | 35,00 | 35,88 | 1,53% | 11.958,00 |
29.09.2025 | 35,36 | 35,66 | 34,86 | 35,34 | 1,67% | 1.276,00 |
26.09.2025 | 35,24 | 35,42 | 34,60 | 34,76 | -1,42% | 1.308,00 |
25.09.2025 | 36,80 | 37,14 | 35,12 | 35,26 | -3,56% | 3.532,00 |
24.09.2025 | 42,70 | 42,70 | 27,22 | 36,56 | -14,62% | 10.744,00 |
23.09.2025 | 43,10 | 43,66 | 42,82 | 42,82 | -3,08% | 300,00 |
22.09.2025 | 44,32 | 44,32 | 44,18 | 44,18 | 0,41% | 150,00 |
19.09.2025 | 43,86 | 44,00 | 43,70 | 44,00 | 0,14% | 341,00 |
18.09.2025 | 43,24 | 44,18 | 43,22 | 43,94 | 2,19% | 615,00 |
17.09.2025 | 43,26 | 43,26 | 43,00 | 43,00 | -0,23% | 50,00 |
16.09.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 1,99% | - |
15.09.2025 | 42,26 | 42,26 | 42,26 | 42,26 | 0,14% | 5,00 |
12.09.2025 | 42,14 | 42,22 | 42,14 | 42,20 | -0,42% | 500,00 |
11.09.2025 | 41,70 | 42,50 | 41,70 | 42,38 | -0,33% | 1.299,00 |
10.09.2025 | 42,52 | 42,52 | 42,52 | 42,52 | -0,19% | - |
09.09.2025 | 41,70 | 42,60 | 41,70 | 42,60 | 3,90% | 1.000,00 |
08.09.2025 | 41,30 | 41,30 | 40,98 | 41,00 | -1,06% | 158,00 |
05.09.2025 | 42,08 | 42,08 | 41,20 | 41,44 | -1,47% | 982,00 |
04.09.2025 | 43,48 | 43,48 | 42,06 | 42,06 | -2,64% | 240,00 |
03.09.2025 | 43,52 | 43,52 | 43,20 | 43,20 | -2,61% | 25,00 |
02.09.2025 | 44,92 | 44,92 | 44,36 | 44,36 | -2,03% | 161,00 |
01.09.2025 | 43,18 | 45,28 | 43,18 | 45,28 | 4,00% | 770,00 |
29.08.2025 | 42,84 | 43,54 | 42,84 | 43,54 | 2,16% | 2.372,00 |
28.08.2025 | 42,42 | 43,24 | 42,42 | 42,62 | 0,28% | 130,00 |
27.08.2025 | 43,86 | 43,86 | 42,46 | 42,50 | -2,97% | 454,00 |
26.08.2025 | 45,52 | 45,54 | 43,80 | 43,80 | -3,48% | 351,00 |
25.08.2025 | 46,30 | 46,30 | 45,38 | 45,38 | -1,99% | 23,00 |
22.08.2025 | 45,42 | 46,58 | 45,42 | 46,30 | 1,45% | 390,00 |
21.08.2025 | 45,10 | 45,64 | 44,66 | 45,64 | 1,92% | 901,00 |
20.08.2025 | 44,40 | 44,78 | 44,06 | 44,78 | 0,45% | 140,00 |
19.08.2025 | 44,58 | 44,58 | 44,58 | 44,58 | -0,80% | - |
18.08.2025 | 45,06 | 45,06 | 44,94 | 44,94 | -0,66% | 250,00 |
15.08.2025 | 44,64 | 45,24 | 44,58 | 45,24 | 0,98% | 524,00 |
14.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,80% | - |
13.08.2025 | 45,62 | 45,62 | 45,62 | 45,62 | 1,88% | - |
12.08.2025 | 44,78 | 44,78 | 44,78 | 44,78 | -1,06% | - |
11.08.2025 | 45,94 | 46,22 | 45,26 | 45,26 | -1,57% | 475,00 |
08.08.2025 | 45,26 | 46,42 | 45,26 | 45,98 | 1,55% | 104,00 |
07.08.2025 | 44,40 | 46,36 | 44,40 | 45,28 | 2,26% | 400,00 |
06.08.2025 | 44,52 | 44,76 | 44,28 | 44,28 | 0,96% | 62,00 |
05.08.2025 | 44,64 | 44,84 | 43,36 | 43,86 | -1,70% | 176,00 |
04.08.2025 | 42,22 | 44,84 | 42,22 | 44,62 | 6,44% | 1.300,00 |
01.08.2025 | 43,24 | 43,24 | 41,92 | 41,92 | -3,90% | 382,00 |
31.07.2025 | 44,72 | 45,04 | 43,40 | 43,62 | -4,93% | 965,00 |
30.07.2025 | 46,16 | 46,16 | 45,88 | 45,88 | -0,26% | 190,00 |
29.07.2025 | 47,76 | 47,76 | 46,00 | 46,00 | -4,01% | 100,00 |
28.07.2025 | 49,46 | 49,66 | 47,62 | 47,92 | -0,33% | 620,00 |
25.07.2025 | 48,08 | 48,08 | 48,08 | 48,08 | 0,29% | - |
24.07.2025 | 47,94 | 47,94 | 47,94 | 47,94 | -0,13% | - |
23.07.2025 | 47,54 | 48,00 | 47,54 | 48,00 | 2,00% | 100,00 |
22.07.2025 | 47,06 | 47,06 | 47,06 | 47,06 | -0,55% | - |
21.07.2025 | 46,90 | 47,32 | 46,70 | 47,32 | 0,90% | 114,00 |
18.07.2025 | 47,76 | 47,76 | 46,40 | 46,90 | -0,85% | 999,00 |
17.07.2025 | 46,90 | 48,78 | 46,90 | 47,30 | 1,50% | 220,00 |
16.07.2025 | 49,88 | 50,90 | 46,60 | 46,60 | -7,36% | 3.876,00 |
15.07.2025 | 49,60 | 50,30 | 49,60 | 50,30 | 3,12% | 935,00 |
14.07.2025 | 48,38 | 49,08 | 48,38 | 48,78 | -0,61% | 360,00 |
11.07.2025 | 50,05 | 50,35 | 48,78 | 49,08 | -2,33% | 239,00 |
10.07.2025 | 48,72 | 50,35 | 46,46 | 50,25 | 4,38% | 1.270,00 |
09.07.2025 | 48,88 | 48,88 | 48,14 | 48,14 | -1,39% | 298,00 |
08.07.2025 | 48,54 | 48,82 | 48,54 | 48,82 | 0,08% | 150,00 |
07.07.2025 | 48,78 | 48,78 | 48,78 | 48,78 | -0,12% | - |
04.07.2025 | 48,94 | 48,94 | 48,70 | 48,84 | 0,41% | 3.070,00 |
03.07.2025 | 48,58 | 48,88 | 48,58 | 48,64 | 0,79% | 80,00 |
02.07.2025 | 48,26 | 48,26 | 48,26 | 48,26 | 1,56% | - |
01.07.2025 | 47,94 | 47,94 | 46,42 | 47,52 | -1,12% | 515,00 |
30.06.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -0,74% | - |
27.06.2025 | 47,54 | 48,42 | 47,54 | 48,42 | 1,81% | 250,00 |
26.06.2025 | 46,78 | 47,72 | 46,78 | 47,56 | 1,45% | 320,00 |
25.06.2025 | 47,72 | 47,72 | 46,88 | 46,88 | -1,26% | 100,00 |
24.06.2025 | 45,72 | 47,48 | 45,72 | 47,48 | 3,62% | 336,00 |
23.06.2025 | 45,82 | 45,82 | 45,82 | 45,82 | 0,09% | - |
20.06.2025 | 45,50 | 45,78 | 45,50 | 45,78 | 0,04% | 11,00 |
19.06.2025 | 45,76 | 45,76 | 45,76 | 45,76 | -0,39% | - |
18.06.2025 | 44,60 | 46,30 | 44,60 | 45,94 | 3,05% | 2.587,00 |
17.06.2025 | 46,14 | 46,14 | 43,10 | 44,58 | -3,63% | 2.489,00 |
16.06.2025 | 46,64 | 47,12 | 46,10 | 46,26 | -1,74% | 655,00 |
13.06.2025 | 47,12 | 47,20 | 46,56 | 47,08 | -1,47% | 585,00 |
12.06.2025 | 47,76 | 47,78 | 46,92 | 47,78 | -0,46% | 528,00 |
11.06.2025 | 48,06 | 48,06 | 47,90 | 48,00 | -0,91% | 25,00 |
10.06.2025 | 48,06 | 48,60 | 47,70 | 48,44 | 0,21% | 651,00 |
09.06.2025 | 47,56 | 48,34 | 47,56 | 48,34 | -0,37% | 130,00 |
06.06.2025 | 49,50 | 49,50 | 48,30 | 48,52 | -1,86% | 357,00 |
05.06.2025 | 47,94 | 49,44 | 47,16 | 49,44 | 2,19% | 731,00 |
04.06.2025 | 47,86 | 48,38 | 47,00 | 48,38 | 1,00% | 1.374,00 |
03.06.2025 | 49,48 | 49,48 | 47,90 | 47,90 | -4,20% | 6.443,00 |
02.06.2025 | 63,45 | 63,45 | 47,18 | 50,00 | -21,20% | 9.374,00 |
30.05.2025 | 63,70 | 63,70 | 63,45 | 63,45 | -0,31% | 328,00 |