27,590€
1,64%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,57 | 26,22 | 25,27 | 25,67 | 1,04% | - |
| 04.05.2026 | 25,96 | 26,13 | 25,01 | 25,41 | -1,03% | - |
| 30.04.2026 | 25,13 | 25,87 | 25,09 | 25,67 | 1,45% | - |
| 29.04.2026 | 25,72 | 25,73 | 25,10 | 25,30 | -0,68% | - |
| 28.04.2026 | 25,37 | 26,09 | 24,98 | 25,48 | 0,24% | - |
| 27.04.2026 | 26,00 | 26,04 | 25,40 | 25,42 | -2,20% | - |
| 24.04.2026 | 25,55 | 26,57 | 24,88 | 25,99 | 2,52% | - |
| 23.04.2026 | 24,40 | 27,57 | 24,33 | 25,35 | 4,09% | 3.100,00 |
| 22.04.2026 | 24,84 | 25,02 | 24,35 | 24,35 | -1,42% | - |
| 21.04.2026 | 25,23 | 25,74 | 24,56 | 24,71 | -1,59% | - |
| 20.04.2026 | 25,09 | 25,38 | 25,03 | 25,10 | -0,79% | - |
| 17.04.2026 | 24,11 | 26,03 | 24,10 | 25,30 | 5,00% | - |
| 16.04.2026 | 24,33 | 24,40 | 23,86 | 24,10 | -0,45% | - |
| 15.04.2026 | 24,87 | 25,02 | 24,04 | 24,21 | -3,14% | 1.050,00 |
| 14.04.2026 | 25,04 | 25,24 | 24,69 | 24,99 | 0,21% | - |
| 13.04.2026 | 24,76 | 25,09 | 24,47 | 24,94 | -0,18% | - |
| 10.04.2026 | 25,14 | 25,31 | 24,87 | 24,99 | -0,45% | - |
| 09.04.2026 | 24,84 | 25,20 | 24,49 | 25,10 | 1,63% | - |
| 08.04.2026 | 24,00 | 25,24 | 24,00 | 24,70 | 2,80% | - |
| 07.04.2026 | 23,81 | 24,14 | 23,47 | 24,02 | -0,24% | - |
| 02.04.2026 | 23,89 | 24,44 | 23,54 | 24,08 | -1,30% | - |
| 01.04.2026 | 24,20 | 24,55 | 23,77 | 24,40 | 1,53% | - |
| 31.03.2026 | 24,01 | 24,31 | 23,48 | 24,03 | 1,41% | - |
| 30.03.2026 | 24,19 | 24,58 | 23,60 | 23,70 | -1,02% | - |
| 27.03.2026 | 25,45 | 25,46 | 23,94 | 23,94 | -5,37% | - |
| 26.03.2026 | 24,67 | 25,55 | 24,47 | 25,30 | 1,13% | - |
| 25.03.2026 | 25,08 | 25,44 | 24,62 | 25,02 | -0,45% | - |
| 24.03.2026 | 24,64 | 25,34 | 24,37 | 25,13 | 1,91% | - |
| 23.03.2026 | 23,53 | 25,17 | 23,42 | 24,66 | 2,88% | - |
| 20.03.2026 | 23,99 | 24,10 | 23,44 | 23,97 | -0,59% | - |
| 19.03.2026 | 24,47 | 24,51 | 23,62 | 24,11 | -1,16% | - |
| 18.03.2026 | 24,63 | 24,66 | 24,01 | 24,39 | -0,05% | - |
| 17.03.2026 | 24,25 | 24,73 | 24,19 | 24,41 | -0,17% | - |
| 16.03.2026 | 24,50 | 24,68 | 24,21 | 24,45 | 0,60% | - |
| 13.03.2026 | 24,61 | 24,97 | 24,09 | 24,30 | -1,02% | - |
| 12.03.2026 | 24,82 | 25,27 | 24,29 | 24,55 | -2,31% | - |
| 11.03.2026 | 24,93 | 25,43 | 24,73 | 25,13 | 0,63% | - |
| 10.03.2026 | 24,91 | 25,51 | 24,62 | 24,97 | 0,10% | - |
| 09.03.2026 | 24,83 | 25,42 | 24,33 | 24,95 | -1,50% | - |
| 06.03.2026 | 26,37 | 26,49 | 25,24 | 25,33 | -3,44% | - |
| 05.03.2026 | 26,37 | 26,76 | 26,04 | 26,23 | -0,61% | - |
| 04.03.2026 | 26,57 | 27,22 | 26,33 | 26,39 | -1,57% | - |
| 03.03.2026 | 27,21 | 27,24 | 26,39 | 26,81 | -2,79% | - |
| 02.03.2026 | 27,20 | 27,67 | 27,01 | 27,58 | -0,09% | - |
| 27.02.2026 | 27,96 | 28,04 | 27,05 | 27,61 | -1,24% | - |
| 26.02.2026 | 28,12 | 28,44 | 27,73 | 27,95 | -1,48% | - |
| 25.02.2026 | 29,00 | 29,29 | 27,47 | 28,37 | -2,29% | - |
| 24.02.2026 | 27,73 | 29,57 | 27,60 | 29,04 | 4,63% | - |
| 23.02.2026 | 28,53 | 28,81 | 27,41 | 27,75 | -4,28% | - |
| 20.02.2026 | 26,81 | 29,05 | 26,32 | 29,00 | 9,03% | - |
| 19.02.2026 | 26,26 | 27,15 | 25,71 | 26,59 | 1,67% | - |
| 18.02.2026 | 26,72 | 27,57 | 26,04 | 26,16 | -2,04% | - |
| 17.02.2026 | 26,80 | 27,40 | 26,50 | 26,70 | -1,48% | - |
| 16.02.2026 | 27,10 | 27,40 | 26,90 | 27,10 | 0,00% | - |
| 13.02.2026 | 26,80 | 27,40 | 26,60 | 27,10 | 0,74% | - |
| 12.02.2026 | 27,30 | 27,70 | 26,20 | 26,90 | -1,10% | - |
| 11.02.2026 | 27,20 | 27,90 | 27,00 | 27,20 | 0,00% | - |
| 10.02.2026 | 26,70 | 27,50 | 26,40 | 27,20 | 1,12% | - |
| 09.02.2026 | 27,10 | 27,60 | 26,60 | 26,90 | -0,74% | - |
| 06.02.2026 | 27,00 | 27,60 | 26,80 | 27,10 | 0,37% | - |
| 05.02.2026 | 27,40 | 27,60 | 26,70 | 27,00 | -2,17% | - |
| 04.02.2026 | 26,50 | 28,20 | 26,30 | 27,60 | 4,15% | - |
| 03.02.2026 | 27,20 | 27,60 | 26,00 | 26,50 | -2,21% | - |
| 02.02.2026 | 26,70 | 27,40 | 26,60 | 27,10 | 0,74% | - |
| 30.01.2026 | 29,80 | 30,10 | 26,60 | 26,90 | -10,03% | - |
| 29.01.2026 | 30,20 | 30,80 | 29,60 | 29,90 | -0,99% | - |
| 28.01.2026 | 30,70 | 31,00 | 30,00 | 30,20 | -0,98% | - |
| 27.01.2026 | 31,00 | 31,20 | 30,30 | 30,50 | -1,29% | - |
| 26.01.2026 | 30,80 | 31,00 | 30,50 | 30,90 | -0,32% | - |
| 23.01.2026 | 31,80 | 32,60 | 30,80 | 31,00 | -2,52% | - |
| 22.01.2026 | 32,10 | 32,80 | 31,40 | 31,80 | -1,24% | - |
| 21.01.2026 | 30,80 | 32,60 | 30,60 | 32,20 | 4,89% | - |
| 20.01.2026 | 31,70 | 31,70 | 30,50 | 30,70 | -2,85% | - |
| 19.01.2026 | 31,80 | 31,90 | 31,60 | 31,60 | -0,32% | - |
| 16.01.2026 | 32,80 | 32,80 | 31,60 | 31,70 | -3,35% | - |
| 15.01.2026 | 32,00 | 32,80 | 31,60 | 32,80 | 2,50% | - |
| 14.01.2026 | 33,10 | 33,50 | 31,70 | 32,00 | -3,61% | - |
| 13.01.2026 | 33,00 | 33,50 | 32,50 | 33,20 | 0,61% | - |
| 12.01.2026 | 33,10 | 33,20 | 32,60 | 33,00 | -0,90% | - |
| 09.01.2026 | 33,60 | 33,90 | 32,50 | 33,30 | -0,30% | - |
| 08.01.2026 | 32,30 | 33,80 | 32,10 | 33,40 | 3,09% | - |
| 07.01.2026 | 33,00 | 33,50 | 32,00 | 32,40 | -1,52% | - |
| 06.01.2026 | 32,20 | 33,00 | 31,60 | 32,90 | 2,17% | - |
| 05.01.2026 | 31,60 | 32,40 | 31,40 | 32,20 | 2,55% | - |
| 02.01.2026 | 31,00 | 31,50 | 30,60 | 31,40 | -1,26% | - |
| 30.12.2025 | 31,70 | 31,80 | 31,70 | 31,80 | 0,00% | - |
| 29.12.2025 | 31,50 | 31,80 | 31,00 | 31,80 | 0,95% | - |
| 23.12.2025 | 31,70 | 31,80 | 31,40 | 31,50 | -0,63% | - |
| 22.12.2025 | 31,60 | 32,30 | 31,50 | 31,70 | 0,00% | - |
| 19.12.2025 | 32,00 | 32,30 | 31,60 | 31,70 | -0,94% | - |
| 18.12.2025 | 31,70 | 32,50 | 31,30 | 32,00 | 1,27% | - |
| 17.12.2025 | 31,60 | 32,20 | 30,90 | 31,60 | 0,32% | - |
| 16.12.2025 | 31,80 | 31,90 | 31,00 | 31,50 | -0,63% | - |
| 15.12.2025 | 31,40 | 32,00 | 31,30 | 31,70 | 0,96% | - |
| 12.12.2025 | 32,10 | 32,40 | 31,30 | 31,40 | -2,18% | - |
| 11.12.2025 | 32,40 | 32,50 | 31,80 | 32,10 | -0,93% | - |
| 10.12.2025 | 31,00 | 32,70 | 31,00 | 32,40 | 3,85% | - |
| 09.12.2025 | 31,20 | 31,60 | 30,90 | 31,20 | -0,64% | - |
| 08.12.2025 | 31,20 | 31,80 | 31,00 | 31,40 | 0,00% | - |
| 05.12.2025 | 31,90 | 32,10 | 31,10 | 31,40 | -1,26% | - |