25,300€
0,80%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 25,10 | 25,30 | 23,80 | 25,20 | 0,40% | - |
| 15.05.2025 | 25,10 | 25,20 | 24,50 | 25,10 | 0,00% | - |
| 14.05.2025 | 25,30 | 25,50 | 24,90 | 25,10 | -0,79% | - |
| 13.05.2025 | 25,30 | 25,70 | 25,00 | 25,30 | 0,00% | - |
| 12.05.2025 | 23,90 | 25,80 | 23,80 | 25,30 | 6,30% | - |
| 09.05.2025 | 23,60 | 24,30 | 23,60 | 23,80 | 0,00% | - |
| 08.05.2025 | 22,80 | 24,00 | 22,70 | 23,80 | 3,48% | - |
| 07.05.2025 | 22,90 | 23,10 | 22,50 | 23,00 | 0,88% | - |
| 06.05.2025 | 23,60 | 23,80 | 22,80 | 22,80 | -3,39% | - |
| 05.05.2025 | 23,60 | 24,00 | 23,10 | 23,60 | 0,00% | - |
| 02.05.2025 | 23,10 | 23,80 | 23,10 | 23,60 | 2,61% | - |
| 30.04.2025 | 22,70 | 23,20 | 22,00 | 23,00 | 1,32% | - |
| 29.04.2025 | 21,60 | 23,00 | 21,60 | 22,70 | 5,58% | - |
| 28.04.2025 | 21,70 | 22,00 | 21,40 | 21,50 | -0,92% | - |
| 25.04.2025 | 21,70 | 22,40 | 21,30 | 21,70 | 0,00% | - |
| 24.04.2025 | 21,90 | 23,10 | 21,20 | 21,70 | -0,91% | - |
| 23.04.2025 | 21,50 | 22,60 | 21,50 | 21,90 | 1,86% | - |
| 22.04.2025 | 21,50 | 22,10 | 21,00 | 21,50 | 0,00% | - |
| 17.04.2025 | 20,80 | 21,70 | 20,50 | 21,50 | 3,37% | - |
| 16.04.2025 | 21,10 | 21,30 | 20,40 | 20,80 | -1,42% | - |
| 15.04.2025 | 20,80 | 21,60 | 20,20 | 21,10 | 1,44% | - |
| 14.04.2025 | 20,40 | 21,10 | 20,10 | 20,80 | 1,96% | - |
| 11.04.2025 | 20,80 | 22,40 | 20,00 | 20,40 | -1,92% | - |
| 10.04.2025 | 23,50 | 24,10 | 20,60 | 20,80 | -10,73% | - |
| 09.04.2025 | 21,30 | 23,70 | 20,80 | 23,30 | 8,88% | - |
| 08.04.2025 | 22,40 | 23,60 | 20,90 | 21,40 | -4,46% | - |
| 07.04.2025 | 22,80 | 23,40 | 21,50 | 22,40 | -2,18% | - |
| 04.04.2025 | 22,90 | 23,30 | 21,70 | 22,90 | -0,43% | - |
| 03.04.2025 | 23,90 | 24,70 | 22,40 | 23,00 | -7,63% | - |
| 02.04.2025 | 24,70 | 25,10 | 24,20 | 24,90 | 0,81% | - |
| 01.04.2025 | 24,70 | 26,30 | 24,40 | 24,70 | 0,00% | - |
| 31.03.2025 | 25,20 | 25,80 | 24,30 | 24,70 | -2,37% | - |
| 28.03.2025 | 26,90 | 28,50 | 25,30 | 25,30 | -6,64% | - |
| 27.03.2025 | 28,90 | 29,00 | 26,70 | 27,10 | -6,23% | - |
| 26.03.2025 | 28,70 | 29,40 | 28,30 | 28,90 | 0,70% | - |
| 25.03.2025 | 29,00 | 30,50 | 28,60 | 28,70 | -0,69% | - |
| 24.03.2025 | 27,70 | 30,10 | 27,70 | 28,90 | 3,58% | - |
| 21.03.2025 | 28,00 | 28,50 | 26,80 | 27,90 | 0,00% | 400,00 |
| 20.03.2025 | 27,90 | 28,40 | 27,80 | 27,90 | -0,36% | - |
| 19.03.2025 | 27,90 | 28,50 | 27,60 | 28,00 | 0,36% | - |
| 18.03.2025 | 27,80 | 28,70 | 27,70 | 27,90 | -0,71% | - |
| 17.03.2025 | 27,80 | 29,10 | 27,50 | 28,10 | 0,72% | - |
| 14.03.2025 | 27,70 | 30,30 | 27,70 | 27,90 | 0,72% | - |
| 13.03.2025 | 28,50 | 28,70 | 27,40 | 27,70 | -0,72% | - |
| 12.03.2025 | 28,80 | 29,00 | 27,90 | 27,90 | -2,11% | - |
| 11.03.2025 | 29,70 | 29,80 | 28,30 | 28,50 | -2,73% | - |
| 10.03.2025 | 30,10 | 31,30 | 29,20 | 29,30 | -2,66% | - |
| 07.03.2025 | 29,80 | 31,00 | 29,50 | 30,10 | 0,67% | - |
| 06.03.2025 | 29,60 | 30,90 | 29,30 | 29,90 | 1,36% | - |
| 05.03.2025 | 29,10 | 31,30 | 28,70 | 29,50 | 1,37% | - |
| 04.03.2025 | 30,30 | 32,70 | 29,10 | 29,10 | -3,96% | - |
| 03.03.2025 | 31,80 | 32,50 | 30,20 | 30,30 | -5,02% | - |
| 28.02.2025 | 31,80 | 32,80 | 31,60 | 31,90 | 0,63% | - |
| 27.02.2025 | 32,00 | 32,90 | 31,60 | 31,70 | -1,25% | - |
| 26.02.2025 | 32,20 | 32,50 | 31,70 | 32,10 | 0,00% | - |
| 25.02.2025 | 32,60 | 32,90 | 32,10 | 32,10 | -1,53% | - |
| 24.02.2025 | 31,60 | 33,20 | 31,30 | 32,60 | 3,16% | - |
| 21.02.2025 | 31,80 | 33,20 | 31,40 | 31,60 | -0,94% | - |
| 20.02.2025 | 32,10 | 33,70 | 31,10 | 31,90 | 0,31% | - |
| 19.02.2025 | 34,60 | 34,70 | 29,60 | 31,80 | -7,83% | - |
| 18.02.2025 | 33,80 | 35,70 | 33,40 | 34,50 | 1,17% | - |
| 17.02.2025 | 34,90 | 34,90 | 33,40 | 34,10 | 0,89% | - |
| 14.02.2025 | 33,80 | 35,50 | 33,10 | 33,80 | -0,29% | - |
| 13.02.2025 | 34,20 | 35,90 | 33,70 | 33,90 | -0,88% | - |
| 12.02.2025 | 35,00 | 36,70 | 34,20 | 34,20 | -2,01% | 2,00 |
| 11.02.2025 | 35,00 | 37,50 | 34,50 | 34,90 | -0,57% | - |
| 10.02.2025 | 35,60 | 38,00 | 35,00 | 35,10 | -1,40% | - |
| 07.02.2025 | 35,80 | 37,00 | 35,20 | 35,60 | -0,84% | - |
| 06.02.2025 | 36,20 | 38,50 | 35,80 | 35,90 | -0,83% | - |
| 05.02.2025 | 35,80 | 36,50 | 35,50 | 36,20 | 1,40% | - |
| 04.02.2025 | 35,00 | 37,70 | 34,60 | 35,70 | 1,71% | - |
| 03.02.2025 | 36,80 | 39,40 | 34,80 | 35,10 | -4,36% | - |
| 31.01.2025 | 38,10 | 39,40 | 36,50 | 36,70 | -3,17% | - |
| 30.01.2025 | 37,80 | 38,90 | 37,50 | 37,90 | 0,26% | - |
| 29.01.2025 | 38,50 | 39,50 | 37,50 | 37,80 | -1,82% | - |
| 28.01.2025 | 38,80 | 39,60 | 38,30 | 38,50 | -1,03% | - |
| 27.01.2025 | 37,70 | 39,20 | 37,00 | 38,90 | 3,18% | - |
| 24.01.2025 | 38,00 | 38,20 | 37,10 | 37,70 | -1,05% | - |
| 23.01.2025 | 38,40 | 38,90 | 37,70 | 38,10 | -0,78% | - |
| 22.01.2025 | 39,10 | 39,70 | 38,10 | 38,40 | -1,79% | - |
| 21.01.2025 | 38,70 | 39,30 | 37,80 | 39,10 | 2,09% | - |
| 20.01.2025 | 39,00 | 39,00 | 38,30 | 38,30 | -2,05% | - |
| 17.01.2025 | 38,30 | 39,50 | 38,30 | 39,10 | 1,82% | - |
| 16.01.2025 | 38,10 | 38,60 | 37,70 | 38,40 | 0,79% | - |
| 15.01.2025 | 37,90 | 39,20 | 37,90 | 38,10 | 0,26% | - |
| 14.01.2025 | 37,70 | 38,30 | 37,30 | 38,00 | 0,80% | - |
| 13.01.2025 | 38,10 | 38,40 | 37,30 | 37,70 | -1,05% | 2,00 |
| 10.01.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,00% | - |
| 09.01.2025 | 38,10 | 38,10 | 37,90 | 38,10 | 0,26% | - |
| 08.01.2025 | 38,30 | 38,50 | 37,50 | 38,00 | -0,78% | - |
| 07.01.2025 | 38,30 | 39,10 | 37,90 | 38,30 | 0,00% | - |
| 06.01.2025 | 38,30 | 39,20 | 37,70 | 38,30 | 0,00% | - |
| 03.01.2025 | 38,30 | 38,50 | 37,60 | 38,30 | -0,26% | - |
| 02.01.2025 | 37,30 | 39,60 | 37,30 | 38,40 | 2,95% | - |
| 30.12.2024 | 37,50 | 37,50 | 37,30 | 37,30 | 0,27% | - |
| 27.12.2024 | 37,90 | 38,80 | 37,20 | 37,20 | 2,20% | - |
| 23.12.2024 | 37,10 | 37,50 | 36,40 | 36,40 | -1,62% | 2,00 |
| 20.12.2024 | 37,30 | 37,50 | 36,50 | 37,00 | -0,80% | - |
| 19.12.2024 | 37,90 | 38,30 | 37,00 | 37,30 | -1,58% | - |
| 18.12.2024 | 37,70 | 38,90 | 37,50 | 37,90 | 0,53% | - |