28,660€
-4,47%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,29 | 30,55 | 28,55 | 29,22 | -2,60% | 100,00 |
| 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% | - |
| 02.06.2026 | 27,10 | 27,10 | 26,14 | 26,14 | -4,60% | 577,00 |
| 01.06.2026 | 27,08 | 27,42 | 27,08 | 27,40 | -2,21% | 463,00 |
| 29.05.2026 | 27,92 | 28,02 | 27,92 | 28,02 | 0,07% | 70,00 |
| 28.05.2026 | 27,48 | 28,00 | 27,48 | 28,00 | 2,04% | 12.500,00 |
| 27.05.2026 | 27,44 | 28,00 | 27,44 | 27,44 | 0,51% | 484,00 |
| 26.05.2026 | 26,78 | 27,60 | 26,78 | 27,30 | -1,37% | 1.279,00 |
| 25.05.2026 | 27,62 | 27,68 | 27,62 | 27,68 | 0,65% | 300,00 |
| 22.05.2026 | 27,08 | 27,90 | 27,08 | 27,50 | 2,08% | 805,00 |
| 21.05.2026 | 25,60 | 26,94 | 25,60 | 26,94 | 4,58% | 511,00 |
| 20.05.2026 | 24,46 | 25,80 | 24,46 | 25,76 | 3,37% | 485,00 |
| 19.05.2026 | 24,94 | 24,94 | 24,92 | 24,92 | -1,19% | 400,00 |
| 18.05.2026 | 24,24 | 25,28 | 24,24 | 25,22 | 1,12% | 290,00 |
| 15.05.2026 | 24,84 | 24,96 | 24,64 | 24,94 | 0,00% | 385,00 |
| 14.05.2026 | 26,32 | 26,32 | 24,94 | 24,94 | -7,01% | 550,00 |
| 13.05.2026 | 28,40 | 28,78 | 26,82 | 26,82 | -5,10% | 4.081,00 |
| 12.05.2026 | 27,72 | 28,72 | 27,72 | 28,26 | 1,15% | 842,00 |
| 11.05.2026 | 27,34 | 28,12 | 27,34 | 27,94 | 1,97% | 3.147,00 |
| 08.05.2026 | 26,18 | 28,02 | 26,18 | 27,40 | 2,09% | 3.340,00 |
| 07.05.2026 | 26,08 | 26,84 | 26,08 | 26,84 | 3,71% | 1.050,00 |
| 06.05.2026 | 25,82 | 26,14 | 25,82 | 25,88 | 0,78% | 550,00 |
| 05.05.2026 | 25,06 | 26,22 | 25,06 | 25,68 | 2,47% | 120,00 |
| 04.05.2026 | 24,34 | 25,38 | 24,34 | 25,06 | 2,12% | 324,00 |
| 30.04.2026 | 23,32 | 24,54 | 23,32 | 24,54 | 5,23% | 504,00 |
| 29.04.2026 | 23,80 | 24,04 | 23,32 | 23,32 | -2,10% | 1.100,00 |
| 28.04.2026 | 23,38 | 24,02 | 22,90 | 23,82 | -1,00% | 1.010,00 |
| 27.04.2026 | 22,74 | 24,12 | 22,74 | 24,06 | 5,71% | 2.225,00 |
| 24.04.2026 | 22,30 | 22,76 | 22,08 | 22,76 | 2,15% | 2.745,00 |
| 23.04.2026 | 21,14 | 22,28 | 21,14 | 22,28 | 2,20% | 600,00 |
| 22.04.2026 | 22,20 | 22,36 | 21,80 | 21,80 | -1,09% | 537,00 |
| 21.04.2026 | 21,24 | 22,24 | 21,24 | 22,04 | 4,95% | 2.300,00 |
| 20.04.2026 | 20,98 | 21,00 | 20,94 | 21,00 | -1,87% | 1.300,00 |
| 17.04.2026 | 20,82 | 21,78 | 19,95 | 21,40 | 2,79% | 1.246,00 |
| 16.04.2026 | 19,24 | 21,28 | 19,24 | 20,82 | 17,89% | 1.655,00 |
| 15.04.2026 | 17,46 | 17,66 | 17,46 | 17,66 | 0,68% | 200,00 |
| 14.04.2026 | 17,09 | 17,54 | 17,09 | 17,54 | 1,62% | 900,00 |
| 13.04.2026 | 17,07 | 17,26 | 16,81 | 17,26 | 0,52% | 525,00 |
| 10.04.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -0,46% | - |
| 09.04.2026 | 17,43 | 17,44 | 17,00 | 17,25 | -3,09% | 3.000,00 |
| 08.04.2026 | 18,19 | 18,19 | 17,80 | 17,80 | -4,30% | 400,00 |
| 07.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,69% | - |
| 02.04.2026 | 19,09 | 19,09 | 18,40 | 18,73 | -2,19% | 1.667,00 |
| 01.04.2026 | 19,66 | 19,66 | 18,69 | 19,15 | -2,10% | 1.154,00 |
| 31.03.2026 | 19,33 | 19,56 | 19,33 | 19,56 | -1,06% | 250,00 |
| 30.03.2026 | 20,12 | 20,34 | 19,77 | 19,77 | -4,40% | 225,00 |
| 27.03.2026 | 20,60 | 20,68 | 20,36 | 20,68 | -0,39% | 315,00 |
| 26.03.2026 | 20,46 | 20,76 | 20,30 | 20,76 | 0,39% | 270,00 |
| 25.03.2026 | 20,82 | 21,50 | 20,68 | 20,68 | -0,58% | 217,00 |
| 24.03.2026 | 18,85 | 20,98 | 18,85 | 20,80 | 8,67% | 1.808,00 |
| 23.03.2026 | 21,12 | 21,12 | 18,84 | 19,14 | -9,20% | 3.596,00 |
| 20.03.2026 | 17,74 | 22,26 | 17,74 | 21,08 | 19,50% | 14.639,00 |
| 19.03.2026 | 17,32 | 17,64 | 17,09 | 17,64 | 0,80% | 305,00 |
| 18.03.2026 | 19,27 | 19,27 | 17,50 | 17,50 | -9,56% | 700,00 |
| 17.03.2026 | 17,93 | 19,35 | 17,93 | 19,35 | 6,20% | 333,00 |
| 16.03.2026 | 17,82 | 18,22 | 17,82 | 18,22 | 4,11% | 833,00 |
| 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 |