46,820€
-2,01%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 64,60 | 64,65 | 63,65 | 63,65 | -1,01% | 109,00 |
| 28.05.2025 | 61,00 | 65,90 | 61,00 | 64,30 | 5,93% | 200,00 |
| 27.05.2025 | 59,40 | 60,70 | 59,40 | 60,70 | 2,71% | 157,00 |
| 26.05.2025 | 59,30 | 59,65 | 59,10 | 59,10 | 1,90% | 91,00 |
| 23.05.2025 | 59,75 | 59,75 | 58,00 | 58,00 | -3,41% | 115,00 |
| 22.05.2025 | 60,50 | 60,95 | 59,80 | 60,05 | -0,91% | 192,00 |
| 21.05.2025 | 58,85 | 60,60 | 58,65 | 60,60 | 0,58% | 158,00 |
| 20.05.2025 | 60,25 | 60,25 | 60,25 | 60,25 | 1,18% | - |
| 19.05.2025 | 59,55 | 59,55 | 59,55 | 59,55 | -0,33% | - |
| 16.05.2025 | 61,90 | 61,90 | 59,75 | 59,75 | -2,13% | 250,00 |
| 15.05.2025 | 61,50 | 61,50 | 61,05 | 61,05 | -1,53% | 100,00 |
| 14.05.2025 | 62,35 | 62,65 | 62,00 | 62,00 | -0,80% | 117,00 |
| 13.05.2025 | 62,20 | 62,50 | 62,20 | 62,50 | 1,54% | 8,00 |
| 12.05.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 1,15% | 150,00 |
| 09.05.2025 | 60,25 | 60,85 | 60,25 | 60,85 | 2,61% | 128,00 |
| 08.05.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,00% | - |
| 07.05.2025 | 58,90 | 59,65 | 58,90 | 59,30 | 0,08% | 315,00 |
| 06.05.2025 | 60,65 | 60,65 | 58,00 | 59,25 | -3,34% | 354,00 |
| 05.05.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 0,25% | 50,00 |
| 02.05.2025 | 60,90 | 61,15 | 60,90 | 61,15 | 3,38% | 820,00 |
| 30.04.2025 | 57,50 | 59,25 | 57,50 | 59,15 | 4,14% | 258,00 |
| 29.04.2025 | 57,45 | 57,45 | 56,80 | 56,80 | -1,56% | 60,00 |
| 28.04.2025 | 56,55 | 57,70 | 56,50 | 57,70 | 3,87% | 782,00 |
| 25.04.2025 | 53,75 | 55,55 | 53,70 | 55,55 | 2,49% | 37,00 |
| 24.04.2025 | 54,10 | 54,20 | 53,00 | 54,20 | -1,19% | 584,00 |
| 23.04.2025 | 52,85 | 55,15 | 52,85 | 54,85 | 6,92% | 209,00 |
| 22.04.2025 | 51,25 | 52,00 | 51,05 | 51,30 | -1,06% | 336,00 |
| 17.04.2025 | 50,45 | 51,85 | 50,10 | 51,85 | 1,87% | 653,00 |
| 16.04.2025 | 51,65 | 51,65 | 50,35 | 50,90 | -1,64% | 755,00 |
| 15.04.2025 | 53,35 | 53,35 | 51,50 | 51,75 | -4,17% | 1.320,00 |
| 14.04.2025 | 54,50 | 55,00 | 52,60 | 54,00 | 2,27% | 3.346,00 |
| 11.04.2025 | 56,55 | 56,55 | 52,80 | 52,80 | -5,80% | 445,00 |
| 10.04.2025 | 58,00 | 58,15 | 56,05 | 56,05 | -3,03% | 335,00 |
| 09.04.2025 | 55,05 | 57,80 | 53,80 | 57,80 | 0,70% | 805,00 |
| 08.04.2025 | 54,10 | 57,75 | 54,10 | 57,40 | 6,39% | 820,00 |
| 07.04.2025 | 53,45 | 54,50 | 51,75 | 53,95 | -2,09% | 1.911,00 |
| 04.04.2025 | 62,40 | 62,40 | 52,00 | 55,10 | -13,36% | 2.961,00 |
| 03.04.2025 | 67,30 | 67,30 | 63,00 | 63,60 | -6,13% | 985,00 |
| 02.04.2025 | 68,40 | 69,00 | 66,70 | 67,75 | -1,88% | 1.158,00 |
| 01.04.2025 | 70,20 | 70,20 | 68,30 | 69,05 | -0,79% | 700,00 |
| 31.03.2025 | 71,10 | 71,10 | 69,60 | 69,60 | -5,11% | 240,00 |
| 28.03.2025 | 74,80 | 74,80 | 73,15 | 73,35 | -2,20% | 300,00 |
| 27.03.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 0,27% | - |
| 26.03.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -1,32% | - |
| 25.03.2025 | 75,95 | 75,95 | 75,55 | 75,80 | -1,43% | 207,00 |
| 24.03.2025 | 76,85 | 76,90 | 76,85 | 76,90 | 0,65% | 400,00 |
| 21.03.2025 | 76,70 | 76,70 | 76,30 | 76,40 | -0,46% | 200,00 |
| 20.03.2025 | 78,15 | 78,15 | 76,75 | 76,75 | -2,17% | 540,00 |
| 19.03.2025 | 78,35 | 78,45 | 77,95 | 78,45 | 0,32% | 495,00 |
| 18.03.2025 | 80,65 | 80,65 | 78,20 | 78,20 | -2,31% | 140,00 |
| 17.03.2025 | 77,15 | 80,50 | 77,15 | 80,05 | 5,33% | 2.002,00 |
| 14.03.2025 | 76,55 | 77,05 | 76,00 | 76,00 | -3,06% | 138,00 |
| 13.03.2025 | 81,30 | 81,30 | 78,40 | 78,40 | -5,31% | 126,00 |
| 12.03.2025 | 79,30 | 84,60 | 79,25 | 82,80 | 5,61% | 560,00 |
| 11.03.2025 | 78,40 | 78,40 | 78,40 | 78,40 | -1,88% | - |
| 10.03.2025 | 80,45 | 80,45 | 79,90 | 79,90 | 0,00% | 2,00 |
| 07.03.2025 | 79,90 | 79,90 | 79,90 | 79,90 | 0,25% | - |
| 06.03.2025 | 80,95 | 82,65 | 79,70 | 79,70 | -1,54% | 175,00 |
| 05.03.2025 | 80,00 | 80,95 | 80,00 | 80,95 | 1,25% | 15,00 |
| 04.03.2025 | 80,25 | 80,35 | 79,95 | 79,95 | -0,06% | 75,00 |
| 03.03.2025 | 80,80 | 80,80 | 80,00 | 80,00 | 0,00% | 166,00 |
| 28.02.2025 | 79,00 | 80,00 | 79,00 | 80,00 | 0,19% | 425,00 |
| 27.02.2025 | 80,40 | 80,40 | 79,55 | 79,85 | -1,24% | 2.614,00 |
| 26.02.2025 | 79,25 | 80,85 | 79,25 | 80,85 | -0,19% | 400,00 |
| 25.02.2025 | 80,75 | 81,90 | 80,75 | 81,00 | -0,25% | 64,00 |
| 24.02.2025 | 79,35 | 81,20 | 79,35 | 81,20 | 0,31% | 20,00 |
| 21.02.2025 | 80,95 | 80,95 | 80,95 | 80,95 | -0,49% | - |
| 20.02.2025 | 80,50 | 81,35 | 80,30 | 81,35 | -1,51% | 1.170,00 |
| 19.02.2025 | 80,80 | 82,60 | 80,80 | 82,60 | 3,25% | 100,00 |
| 18.02.2025 | 81,20 | 81,20 | 80,00 | 80,00 | -2,08% | 101,00 |
| 17.02.2025 | 79,05 | 81,90 | 79,05 | 81,70 | 3,48% | 386,00 |
| 14.02.2025 | 78,75 | 78,95 | 78,75 | 78,95 | 0,19% | 1.520,00 |
| 13.02.2025 | 79,90 | 81,05 | 78,50 | 78,80 | -0,38% | 655,00 |
| 12.02.2025 | 78,95 | 79,10 | 78,05 | 79,10 | -0,25% | 1.015,00 |
| 11.02.2025 | 80,45 | 80,90 | 78,95 | 79,30 | -1,80% | 505,00 |
| 10.02.2025 | 79,10 | 80,75 | 78,20 | 80,75 | 2,60% | 395,00 |
| 07.02.2025 | 72,30 | 80,35 | 72,30 | 78,70 | 8,78% | 760,00 |
| 06.02.2025 | 70,80 | 72,35 | 70,75 | 72,35 | 4,18% | 339,00 |
| 05.02.2025 | 67,05 | 69,45 | 67,05 | 69,45 | 3,66% | 440,00 |
| 04.02.2025 | 66,30 | 67,00 | 66,30 | 67,00 | 2,60% | 46,00 |
| 03.02.2025 | 66,70 | 66,70 | 65,20 | 65,30 | -4,11% | 189,00 |
| 31.01.2025 | 68,10 | 68,10 | 67,85 | 68,10 | 2,56% | 165,00 |
| 30.01.2025 | 67,70 | 67,70 | 66,40 | 66,40 | -2,06% | 15,00 |
| 29.01.2025 | 68,00 | 68,00 | 67,50 | 67,80 | 0,89% | 100,00 |
| 28.01.2025 | 66,65 | 67,20 | 66,65 | 67,20 | 3,31% | 80,00 |
| 27.01.2025 | 65,10 | 65,10 | 65,05 | 65,05 | 0,00% | 101,00 |
| 24.01.2025 | 65,60 | 66,60 | 64,30 | 65,05 | 0,77% | 445,00 |
| 23.01.2025 | 65,70 | 65,70 | 64,55 | 64,55 | -1,90% | 241,00 |
| 22.01.2025 | 67,10 | 68,05 | 65,80 | 65,80 | 0,38% | 138,00 |