27,870€
6,70%
Echtzeit-Aktienkurs GERRESHEIMER AG
Bid:
Ask:
Aktienkurse zur GERRESHEIMER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 26,88 | 26,88 | 26,32 | 26,86 | -0,52% | 2.760,00 |
| 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 |