17,805€
1,74%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 18,24 | 18,24 | 17,30 | 17,50 | -3,90% | 135,00 |
| 12.03.2026 | 18,52 | 18,82 | 17,86 | 18,21 | -1,51% | 3.791,00 |
| 11.03.2026 | 16,03 | 19,07 | 15,73 | 18,49 | 13,02% | 2.836,00 |
| 10.03.2026 | 18,35 | 19,66 | 16,36 | 16,36 | -13,94% | 2.280,00 |
| 09.03.2026 | 18,42 | 19,02 | 18,15 | 19,01 | 1,22% | 2.381,00 |
| 06.03.2026 | 18,09 | 18,79 | 18,09 | 18,78 | 4,39% | 600,00 |
| 05.03.2026 | 17,00 | 18,07 | 17,00 | 17,99 | 5,45% | 2.567,00 |
| 04.03.2026 | 16,21 | 17,10 | 16,21 | 17,06 | 4,73% | 4.358,00 |
| 03.03.2026 | 16,06 | 16,29 | 15,68 | 16,29 | -1,93% | 130,00 |
| 02.03.2026 | 16,73 | 16,73 | 16,00 | 16,61 | -1,13% | 967,00 |
| 27.02.2026 | 15,70 | 17,03 | 15,70 | 16,80 | 8,32% | 2.750,00 |
| 26.02.2026 | 15,59 | 16,01 | 14,92 | 15,51 | -6,00% | 8.193,00 |
| 25.02.2026 | 18,57 | 18,90 | 16,44 | 16,50 | -10,71% | 6.101,00 |
| 24.02.2026 | 18,47 | 18,70 | 18,06 | 18,48 | -1,96% | 3.010,00 |
| 23.02.2026 | 20,38 | 20,46 | 18,79 | 18,85 | -8,41% | 5.453,00 |
| 20.02.2026 | 20,74 | 20,74 | 20,42 | 20,58 | -1,63% | 4.346,00 |
| 19.02.2026 | 20,76 | 21,40 | 20,76 | 20,92 | 0,77% | 1.622,00 |
| 18.02.2026 | 21,04 | 21,40 | 20,76 | 20,76 | -2,08% | 1.153,00 |
| 17.02.2026 | 19,19 | 21,20 | 19,19 | 21,20 | 9,56% | 4.445,00 |
| 16.02.2026 | 20,06 | 20,06 | 19,35 | 19,35 | -2,76% | 1.630,00 |
| 13.02.2026 | 19,26 | 19,90 | 19,26 | 19,90 | 2,90% | 2.601,00 |
| 12.02.2026 | 18,52 | 19,88 | 18,52 | 19,34 | 3,42% | 8.134,00 |
| 11.02.2026 | 23,48 | 23,48 | 17,97 | 18,70 | -31,80% | 27.433,00 |
| 10.02.2026 | 26,46 | 27,44 | 26,46 | 27,42 | 2,47% | 1.398,00 |
| 09.02.2026 | 25,76 | 26,76 | 25,76 | 26,76 | 3,72% | 2.280,00 |
| 06.02.2026 | 25,04 | 25,80 | 24,72 | 25,80 | 2,22% | 483,00 |
| 05.02.2026 | 25,06 | 25,24 | 24,90 | 25,24 | 0,32% | 540,00 |
| 04.02.2026 | 24,72 | 25,16 | 24,72 | 25,16 | 1,04% | 640,00 |
| 03.02.2026 | 25,68 | 25,68 | 24,76 | 24,90 | -1,58% | 924,00 |
| 02.02.2026 | 25,16 | 25,30 | 24,74 | 25,30 | -1,17% | 551,00 |
| 30.01.2026 | 25,72 | 25,72 | 25,60 | 25,60 | 0,39% | 150,00 |
| 29.01.2026 | 26,46 | 26,46 | 25,50 | 25,50 | -3,34% | 143,00 |
| 28.01.2026 | 26,16 | 26,44 | 26,16 | 26,38 | -0,60% | 353,00 |
| 27.01.2026 | 26,94 | 26,94 | 26,54 | 26,54 | -0,82% | 250,00 |
| 26.01.2026 | 26,98 | 26,98 | 26,76 | 26,76 | -1,98% | 100,00 |
| 23.01.2026 | 27,18 | 27,50 | 27,00 | 27,30 | 5,73% | 1.606,00 |
| 22.01.2026 | 25,66 | 25,82 | 25,66 | 25,82 | 2,06% | 150,00 |
| 21.01.2026 | 25,20 | 25,30 | 24,96 | 25,30 | -0,16% | 88,00 |
| 20.01.2026 | 25,62 | 25,62 | 25,14 | 25,34 | -1,32% | 980,00 |
| 19.01.2026 | 25,50 | 26,00 | 25,40 | 25,68 | 0,71% | 7.712,00 |
| 16.01.2026 | 26,14 | 26,14 | 25,50 | 25,50 | -3,34% | 680,00 |
| 15.01.2026 | 26,16 | 26,38 | 26,08 | 26,38 | 0,23% | 354,00 |
| 14.01.2026 | 27,24 | 27,24 | 26,02 | 26,32 | -3,31% | 1.921,00 |
| 13.01.2026 | 27,68 | 27,68 | 27,22 | 27,22 | -2,92% | 550,00 |
| 12.01.2026 | 27,42 | 28,04 | 27,42 | 28,04 | 2,79% | 595,00 |
| 09.01.2026 | 27,22 | 27,90 | 27,22 | 27,28 | -0,22% | 83,00 |
| 08.01.2026 | 27,54 | 27,54 | 27,16 | 27,34 | -0,94% | 204,00 |
| 07.01.2026 | 27,82 | 27,82 | 27,60 | 27,60 | -0,72% | 1.430,00 |
| 06.01.2026 | 27,74 | 28,12 | 27,56 | 27,80 | 0,00% | 550,00 |
| 05.01.2026 | 27,78 | 28,02 | 27,28 | 27,80 | 0,72% | 1.208,00 |
| 02.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,22% | - |
| 30.12.2025 | 27,52 | 27,68 | 27,52 | 27,66 | -0,14% | 883,00 |
| 29.12.2025 | 27,26 | 27,70 | 26,94 | 27,70 | 2,37% | 3.311,00 |
| 23.12.2025 | 27,66 | 27,66 | 26,92 | 27,06 | -2,80% | 170,00 |
| 22.12.2025 | 27,02 | 27,90 | 27,00 | 27,84 | 3,19% | 865,00 |
| 19.12.2025 | 26,72 | 27,08 | 26,72 | 26,98 | 1,12% | 235,00 |
| 18.12.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 0,15% | - |
| 17.12.2025 | 26,92 | 26,92 | 26,40 | 26,64 | 0,76% | 140,00 |
| 16.12.2025 | 27,74 | 27,98 | 26,44 | 26,44 | -5,10% | 315,00 |
| 15.12.2025 | 28,26 | 28,26 | 27,50 | 27,86 | 0,43% | 432,00 |
| 12.12.2025 | 26,34 | 28,12 | 26,34 | 27,74 | 6,20% | 280,00 |
| 11.12.2025 | 25,48 | 26,12 | 25,48 | 26,12 | 0,08% | 510,00 |
| 10.12.2025 | 24,48 | 26,10 | 24,48 | 26,10 | 6,97% | 880,00 |
| 09.12.2025 | 24,84 | 24,84 | 23,62 | 24,40 | -2,40% | 250,00 |
| 08.12.2025 | 25,94 | 25,94 | 24,68 | 25,00 | -3,77% | 174,00 |
| 05.12.2025 | 26,08 | 26,10 | 25,98 | 25,98 | -2,11% | 320,00 |
| 04.12.2025 | 26,02 | 26,54 | 26,02 | 26,54 | 1,76% | 110,00 |
| 03.12.2025 | 25,54 | 26,44 | 25,54 | 26,08 | 0,31% | 110,00 |
| 02.12.2025 | 26,72 | 26,72 | 26,00 | 26,00 | -2,40% | 420,00 |
| 01.12.2025 | 26,70 | 27,08 | 26,64 | 26,64 | 0,99% | 1.559,00 |
| 28.11.2025 | 25,10 | 26,38 | 25,10 | 26,38 | 3,13% | 120,00 |
| 27.11.2025 | 24,94 | 25,58 | 24,92 | 25,58 | 1,59% | 2.220,00 |
| 26.11.2025 | 24,92 | 25,18 | 24,82 | 25,18 | 0,80% | 245,00 |
| 25.11.2025 | 24,42 | 24,98 | 24,42 | 24,98 | 3,48% | 115,00 |
| 24.11.2025 | 23,68 | 24,14 | 23,68 | 24,14 | 4,14% | 100,00 |
| 21.11.2025 | 23,42 | 23,50 | 23,18 | 23,18 | -3,01% | 450,00 |
| 20.11.2025 | 24,46 | 24,46 | 23,46 | 23,90 | -2,45% | 840,00 |
| 19.11.2025 | 24,48 | 24,50 | 24,48 | 24,50 | 1,32% | 75,00 |
| 18.11.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -0,49% | 100,00 |
| 17.11.2025 | 24,90 | 24,90 | 24,30 | 24,30 | -0,08% | 148,00 |
| 14.11.2025 | 24,80 | 24,80 | 24,20 | 24,32 | -1,94% | 1.540,00 |
| 13.11.2025 | 24,46 | 25,48 | 24,46 | 24,80 | 1,97% | 2.100,00 |
| 12.11.2025 | 24,32 | 24,32 | 24,32 | 24,32 | -0,73% | - |
| 11.11.2025 | 23,72 | 24,50 | 23,72 | 24,50 | 2,51% | 122,00 |
| 10.11.2025 | 24,38 | 24,44 | 23,90 | 23,90 | -0,42% | 210,00 |
| 07.11.2025 | 25,20 | 25,20 | 24,00 | 24,00 | -4,61% | 1.712,00 |
| 06.11.2025 | 25,56 | 25,92 | 25,16 | 25,16 | -2,71% | 1.923,00 |
| 05.11.2025 | 25,84 | 25,86 | 25,70 | 25,86 | -0,92% | 400,00 |
| 04.11.2025 | 26,54 | 26,54 | 25,96 | 26,10 | -2,76% | 1.314,00 |
| 03.11.2025 | 27,50 | 27,50 | 26,84 | 26,84 | -2,68% | 3.084,00 |
| 31.10.2025 | 27,84 | 27,84 | 27,52 | 27,58 | -1,43% | 200,00 |
| 30.10.2025 | 28,88 | 28,88 | 27,98 | 27,98 | -3,52% | 1.825,00 |
| 29.10.2025 | 28,66 | 29,00 | 28,30 | 29,00 | 1,54% | 1.150,00 |
| 28.10.2025 | 29,50 | 29,50 | 28,50 | 28,56 | -3,77% | 708,00 |
| 27.10.2025 | 29,86 | 30,18 | 28,42 | 29,68 | 2,34% | 11.045,00 |
| 24.10.2025 | 28,04 | 29,00 | 28,04 | 29,00 | 4,32% | 805,00 |
| 23.10.2025 | 27,50 | 28,08 | 27,50 | 27,80 | 1,02% | 686,00 |
| 22.10.2025 | 27,66 | 27,66 | 27,46 | 27,52 | -2,48% | 30,00 |
| 21.10.2025 | 27,30 | 28,22 | 27,30 | 28,22 | 2,69% | 236,00 |
| 20.10.2025 | 26,92 | 27,48 | 26,58 | 27,48 | 2,31% | 338,00 |