66,550€
-3,62%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 68,70 | 68,98 | 66,48 | 66,58 | -3,58% | 125,00 |
| 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 |
| 21.01.2025 | 65,25 | 65,55 | 65,25 | 65,55 | -0,23% | 24,00 |
| 20.01.2025 | 66,95 | 66,95 | 65,70 | 65,70 | -1,05% | 40,00 |
| 17.01.2025 | 66,05 | 66,45 | 66,05 | 66,40 | 1,22% | 62,00 |
| 16.01.2025 | 65,80 | 66,40 | 65,60 | 65,60 | 0,92% | 1.132,00 |
| 15.01.2025 | 65,70 | 65,70 | 65,00 | 65,00 | -1,89% | 15,00 |
| 14.01.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 0,53% | - |
| 13.01.2025 | 67,05 | 67,05 | 65,90 | 65,90 | -4,01% | 111,00 |
| 10.01.2025 | 68,65 | 68,65 | 68,65 | 68,65 | -0,72% | - |
| 09.01.2025 | 68,90 | 69,15 | 68,90 | 69,15 | 0,00% | 170,00 |
| 08.01.2025 | 69,05 | 69,15 | 69,05 | 69,15 | 0,22% | 240,00 |
| 07.01.2025 | 68,55 | 69,00 | 68,55 | 69,00 | 0,29% | 500,00 |
| 06.01.2025 | 69,25 | 70,20 | 68,80 | 68,80 | -1,29% | 235,00 |
| 03.01.2025 | 69,95 | 70,15 | 69,65 | 69,70 | -0,64% | 76,00 |
| 02.01.2025 | 70,65 | 70,65 | 69,95 | 70,15 | -1,96% | 123,00 |
| 30.12.2024 | 71,35 | 71,55 | 71,35 | 71,55 | 0,42% | 100,00 |
| 27.12.2024 | 70,40 | 71,30 | 70,40 | 71,25 | 1,06% | 314,00 |
| 23.12.2024 | 68,90 | 70,50 | 68,60 | 70,50 | 2,69% | 181,00 |
| 20.12.2024 | 72,65 | 72,65 | 64,30 | 68,65 | -6,22% | 822,00 |
| 19.12.2024 | 75,10 | 75,10 | 72,50 | 73,20 | -4,94% | 206,00 |
| 18.12.2024 | 78,00 | 78,00 | 77,00 | 77,00 | -1,97% | 1,00 |
| 17.12.2024 | 78,20 | 78,55 | 78,00 | 78,55 | 0,32% | 255,00 |
| 16.12.2024 | 76,90 | 78,30 | 76,90 | 78,30 | 2,09% | 315,00 |
| 13.12.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 0,26% | 100,00 |
| 12.12.2024 | 76,80 | 76,80 | 76,50 | 76,50 | -0,26% | 500,00 |
| 11.12.2024 | 77,30 | 77,30 | 76,70 | 76,70 | -0,32% | 25,00 |
| 10.12.2024 | 76,95 | 76,95 | 76,95 | 76,95 | -0,26% | - |
| 09.12.2024 | 75,65 | 77,15 | 75,30 | 77,15 | 2,52% | 38,00 |
| 06.12.2024 | 75,05 | 75,55 | 75,05 | 75,25 | -0,07% | 90,00 |
| 05.12.2024 | 75,30 | 75,30 | 75,30 | 75,30 | -1,31% | - |
| 04.12.2024 | 75,70 | 76,30 | 75,70 | 76,30 | 0,20% | 30,00 |
| 03.12.2024 | 76,70 | 77,85 | 75,95 | 76,15 | -1,30% | 231,00 |
| 02.12.2024 | 74,65 | 77,15 | 74,65 | 77,15 | 2,80% | 1.030,00 |
| 29.11.2024 | 74,00 | 75,05 | 74,00 | 75,05 | 1,15% | 820,00 |
| 28.11.2024 | 73,85 | 74,20 | 73,85 | 74,20 | 0,82% | 1,00 |
| 27.11.2024 | 75,10 | 75,10 | 73,60 | 73,60 | -2,71% | 15,00 |
| 26.11.2024 | 76,80 | 76,80 | 75,65 | 75,65 | -0,46% | 355,00 |
| 25.11.2024 | 73,50 | 76,00 | 73,40 | 76,00 | 2,98% | 3.215,00 |
| 22.11.2024 | 70,45 | 73,80 | 70,45 | 73,80 | 4,57% | 130,00 |
| 21.11.2024 | 70,40 | 70,70 | 68,78 | 70,58 | 0,32% | - |
| 20.11.2024 | 70,85 | 70,85 | 70,00 | 70,35 | -0,28% | 160,00 |
| 19.11.2024 | 71,60 | 71,60 | 69,85 | 70,55 | -3,69% | 245,00 |
| 18.11.2024 | 73,25 | 73,25 | 73,25 | 73,25 | 0,14% | - |
| 15.11.2024 | 75,05 | 75,05 | 73,15 | 73,15 | -3,05% | 260,00 |
| 14.11.2024 | 74,05 | 75,85 | 74,05 | 75,45 | 2,65% | 1.100,00 |
| 13.11.2024 | 74,85 | 74,85 | 73,50 | 73,50 | -1,80% | 50,00 |
| 12.11.2024 | 76,40 | 76,40 | 74,00 | 74,85 | -1,58% | 2.317,00 |
| 11.11.2024 | 75,90 | 76,05 | 75,90 | 76,05 | -0,39% | 50,00 |
| 08.11.2024 | 76,35 | 76,35 | 76,35 | 76,35 | -0,33% | - |
| 07.11.2024 | 77,85 | 77,85 | 76,25 | 76,60 | -0,91% | 542,00 |