32,600€
1,43%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,22 | 32,73 | 31,63 | 32,13 | -0,03% | 100,00 |
| 19.10.2026 | 30,04 | 32,14 | 30,04 | 32,14 | 5,79% | 2.950,00 |
| 16.10.2026 | 28,80 | 30,38 | 28,80 | 30,38 | 3,19% | 180,00 |
| 15.10.2026 | 29,10 | 29,44 | 29,10 | 29,44 | 0,00% | 4,00 |
| 14.10.2026 | 29,02 | 29,44 | 29,02 | 29,44 | 1,17% | 2.500,00 |
| 13.10.2026 | 29,02 | 29,10 | 28,90 | 29,10 | 0,34% | 10.400,00 |
| 12.10.2026 | 28,64 | 29,00 | 28,38 | 29,00 | 1,97% | 85,00 |
| 09.10.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -0,49% | - |
| 08.10.2026 | 28,58 | 28,58 | 28,58 | 28,58 | -0,97% | - |
| 07.10.2026 | 28,24 | 28,86 | 28,24 | 28,86 | 0,84% | 200,00 |
| 06.10.2026 | 28,26 | 28,62 | 28,26 | 28,62 | 4,38% | 200,00 |
| 05.10.2026 | 27,42 | 27,42 | 27,42 | 27,42 | -1,08% | - |
| 02.10.2026 | 27,70 | 27,72 | 27,70 | 27,72 | 0,14% | 200,00 |
| 01.10.2026 | 28,64 | 28,64 | 27,68 | 27,68 | -1,35% | 400,00 |
| 30.09.2026 | 27,56 | 29,38 | 27,56 | 28,06 | 2,26% | 1.330,00 |
| 29.09.2026 | 27,28 | 27,44 | 27,28 | 27,44 | 0,81% | 200,00 |
| 28.09.2026 | 26,00 | 27,22 | 26,00 | 27,22 | 5,75% | 928,00 |
| 25.09.2026 | 26,28 | 26,28 | 25,74 | 25,74 | -2,57% | 100,00 |
| 24.09.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 0,08% | - |
| 23.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,23% | - |
| 22.09.2026 | 26,40 | 26,40 | 26,08 | 26,08 | -1,58% | 567,00 |
| 21.09.2026 | 27,04 | 27,04 | 26,50 | 26,50 | -1,92% | 460,00 |
| 18.09.2026 | 27,50 | 27,50 | 27,02 | 27,02 | -2,24% | 1.215,00 |
| 17.09.2026 | 27,64 | 27,64 | 27,64 | 27,64 | -0,29% | - |
| 16.09.2026 | 27,72 | 27,72 | 27,72 | 27,72 | 0,36% | - |
| 15.09.2026 | 27,62 | 27,62 | 27,62 | 27,62 | -0,86% | - |
| 14.09.2026 | 28,42 | 28,42 | 27,86 | 27,86 | -3,40% | 400,00 |
| 11.09.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -0,55% | - |
| 10.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,40% | - |
| 09.09.2026 | 28,32 | 28,32 | 28,32 | 28,32 | 0,00% | - |
| 08.09.2026 | 29,62 | 29,62 | 28,32 | 28,32 | -4,26% | 149,00 |
| 07.09.2026 | 28,06 | 29,62 | 27,88 | 29,58 | 6,86% | 3.324,00 |
| 04.09.2026 | 27,68 | 27,68 | 27,68 | 27,68 | -0,36% | - |
| 03.09.2026 | 27,64 | 28,14 | 27,64 | 27,78 | -2,73% | 450,00 |
| 02.09.2026 | 26,90 | 28,56 | 26,90 | 28,56 | 6,25% | 400,00 |
| 01.09.2026 | 27,84 | 28,58 | 26,88 | 26,88 | -2,96% | 880,00 |
| 31.08.2026 | 26,54 | 28,00 | 26,54 | 27,70 | 6,13% | 3.030,00 |
| 28.08.2026 | 26,46 | 26,46 | 25,72 | 26,10 | 2,76% | 1.870,00 |
| 27.08.2026 | 25,28 | 25,40 | 25,28 | 25,40 | 0,32% | 200,00 |
| 26.08.2026 | 25,36 | 25,68 | 25,32 | 25,32 | -1,48% | 1.151,00 |
| 25.08.2026 | 25,50 | 26,40 | 25,50 | 25,70 | -6,14% | 9.703,00 |
| 24.08.2026 | 27,46 | 27,84 | 27,38 | 27,38 | -0,44% | 1.363,00 |
| 21.08.2026 | 27,40 | 27,50 | 27,40 | 27,50 | 0,15% | 510,00 |
| 20.08.2026 | 27,46 | 27,46 | 27,46 | 27,46 | -1,93% | - |
| 19.08.2026 | 27,78 | 28,00 | 27,78 | 28,00 | 0,21% | 450,00 |
| 18.08.2026 | 27,32 | 27,94 | 27,32 | 27,94 | 1,53% | 25,00 |
| 17.08.2026 | 27,10 | 27,52 | 27,10 | 27,52 | 2,15% | 974,00 |
| 14.08.2026 | 27,04 | 27,04 | 26,94 | 26,94 | -1,10% | 250,00 |
| 13.08.2026 | 27,22 | 27,24 | 27,22 | 27,24 | 1,26% | 500,00 |
| 12.08.2026 | 27,08 | 27,22 | 26,90 | 26,90 | 3,22% | 360,00 |
| 11.08.2026 | 25,88 | 26,06 | 25,88 | 26,06 | 0,62% | 215,00 |
| 10.08.2026 | 26,16 | 26,72 | 25,90 | 25,90 | -1,89% | 1.245,00 |
| 07.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,53% | - |
| 06.08.2026 | 26,54 | 26,54 | 26,54 | 26,54 | -0,08% | - |
| 05.08.2026 | 27,92 | 27,92 | 26,34 | 26,56 | -3,28% | 740,00 |
| 04.08.2026 | 27,66 | 27,70 | 27,44 | 27,46 | -0,79% | 950,00 |
| 03.08.2026 | 27,68 | 27,68 | 27,68 | 27,68 | -0,93% | - |
| 31.07.2026 | 27,90 | 27,94 | 27,90 | 27,94 | 0,72% | 900,00 |
| 30.07.2026 | 28,22 | 28,50 | 27,64 | 27,74 | -6,85% | 2.380,00 |
| 29.07.2026 | 29,52 | 30,30 | 29,00 | 29,78 | 5,53% | 3.075,00 |
| 28.07.2026 | 28,22 | 28,22 | 28,22 | 28,22 | 0,36% | - |
| 27.07.2026 | 26,42 | 29,08 | 26,42 | 28,12 | 6,52% | 4.180,00 |
| 24.07.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 1,69% | 1.350,00 |
| 23.07.2026 | 26,64 | 26,64 | 25,96 | 25,96 | -4,21% | 500,00 |
| 22.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,22% | - |
| 21.07.2026 | 28,06 | 28,06 | 27,04 | 27,04 | -6,44% | 36,00 |
| 20.07.2026 | 28,92 | 28,92 | 28,90 | 28,90 | -0,34% | 100,00 |
| 17.07.2026 | 28,70 | 29,00 | 28,70 | 29,00 | -0,21% | 315,00 |
| 16.07.2026 | 29,06 | 29,06 | 29,06 | 29,06 | 1,32% | - |
| 15.07.2026 | 28,98 | 28,98 | 28,68 | 28,68 | -1,24% | 300,00 |
| 14.07.2026 | 28,50 | 29,28 | 28,50 | 29,04 | 1,40% | 798,00 |
| 13.07.2026 | 28,44 | 29,00 | 28,44 | 28,64 | -0,62% | 550,00 |
| 10.07.2026 | 28,94 | 28,94 | 28,82 | 28,82 | -0,62% | 595,00 |
| 09.07.2026 | 29,22 | 30,30 | 29,00 | 29,00 | -3,33% | 105,00 |
| 08.07.2026 | 28,90 | 30,00 | 28,90 | 30,00 | 0,00% | 120,00 |
| 07.07.2026 | 29,38 | 30,16 | 29,38 | 30,00 | 1,42% | 585,00 |
| 06.07.2026 | 27,88 | 29,62 | 27,88 | 29,58 | 5,49% | 1.724,00 |
| 03.07.2026 | 28,24 | 28,24 | 27,46 | 28,04 | -1,96% | 1.001,00 |
| 02.07.2026 | 28,14 | 28,60 | 28,10 | 28,60 | 1,20% | 700,00 |
| 01.07.2026 | 27,40 | 29,20 | 27,40 | 28,26 | 0,93% | 2.752,00 |
| 30.06.2026 | 27,44 | 28,12 | 27,24 | 28,00 | 3,09% | 650,00 |
| 29.06.2026 | 26,00 | 27,72 | 24,62 | 27,16 | 5,03% | 3.620,00 |
| 26.06.2026 | 26,28 | 26,28 | 25,50 | 25,86 | -1,82% | 849,00 |
| 25.06.2026 | 26,00 | 26,98 | 26,00 | 26,34 | 1,00% | 1.250,00 |
| 24.06.2026 | 27,24 | 27,24 | 25,20 | 26,08 | -4,40% | 1.550,00 |
| 23.06.2026 | 25,50 | 27,78 | 25,50 | 27,28 | 5,98% | 1.792,00 |
| 22.06.2026 | 25,52 | 25,74 | 25,52 | 25,74 | 0,94% | 150,00 |
| 19.06.2026 | 25,80 | 25,80 | 25,50 | 25,50 | -1,54% | 350,00 |
| 18.06.2026 | 25,44 | 25,90 | 25,44 | 25,90 | 0,54% | 200,00 |
| 17.06.2026 | 24,26 | 25,76 | 24,26 | 25,76 | 4,80% | 150,00 |
| 16.06.2026 | 24,96 | 24,96 | 24,56 | 24,58 | -1,13% | 1.500,00 |
| 15.06.2026 | 25,04 | 25,38 | 24,86 | 24,86 | -1,58% | 950,00 |
| 12.06.2026 | 25,46 | 25,66 | 25,26 | 25,26 | 0,08% | 450,00 |
| 11.06.2026 | 24,58 | 25,24 | 24,58 | 25,24 | 3,70% | 30,00 |
| 10.06.2026 | 24,54 | 24,54 | 24,32 | 24,34 | -0,90% | 210,00 |
| 09.06.2026 | 25,52 | 25,52 | 24,56 | 24,56 | -2,54% | 600,00 |
| 08.06.2026 | 25,68 | 25,68 | 25,20 | 25,20 | -2,70% | 950,00 |
| 05.06.2026 | 25,76 | 25,96 | 25,76 | 25,90 | -2,56% | 959,00 |
| 04.06.2026 | 26,10 | 26,58 | 26,10 | 26,58 | 2,15% | 1.500,00 |
| 03.06.2026 | 26,02 | 26,02 | 26,02 | 26,02 | -0,46% | - |