26,400€
-4,69%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 27,70 | 27,90 | 26,20 | 26,40 | -4,69% | 98,00 |
| 04.11.2026 | 27,00 | 28,00 | 26,80 | 27,70 | 2,21% | 240,00 |
| 03.11.2026 | 28,00 | 28,60 | 27,00 | 27,10 | -3,56% | 1.135,00 |
| 02.11.2026 | 28,10 | 29,20 | 27,60 | 28,10 | 1,44% | 351,00 |
| 30.10.2026 | 28,70 | 28,90 | 27,30 | 27,70 | -3,48% | 267,00 |
| 29.10.2026 | 29,70 | 30,10 | 28,20 | 28,70 | -3,04% | 142,00 |
| 28.10.2026 | 28,90 | 30,20 | 28,50 | 29,60 | 3,14% | 701,00 |
| 27.10.2026 | 25,70 | 28,90 | 25,50 | 28,70 | 9,13% | 867,00 |
| 26.10.2026 | 25,60 | 26,30 | 24,40 | 26,30 | 3,14% | 49,00 |
| 23.10.2026 | 23,40 | 25,80 | 23,10 | 25,50 | 8,51% | 1.070,00 |
| 22.10.2026 | 24,90 | 25,30 | 22,60 | 23,50 | -7,84% | 1.191,00 |
| 21.10.2026 | 26,30 | 26,40 | 25,00 | 25,50 | -2,30% | 605,00 |
| 20.10.2026 | 25,50 | 26,60 | 25,10 | 26,10 | 1,56% | 147,00 |
| 19.10.2026 | 26,30 | 26,30 | 25,40 | 25,70 | -0,77% | 394,00 |
| 16.10.2026 | 26,70 | 27,00 | 25,70 | 25,90 | -3,00% | 706,00 |
| 15.10.2026 | 26,40 | 26,70 | 26,40 | 26,70 | -2,20% | - |
| 14.10.2026 | 28,20 | 28,30 | 27,00 | 27,30 | -1,44% | 302,00 |
| 13.10.2026 | 27,50 | 28,60 | 27,30 | 27,70 | 0,00% | 215,00 |
| 12.10.2026 | 26,70 | 28,60 | 26,10 | 27,70 | 4,53% | 339,00 |
| 09.10.2026 | 27,00 | 27,10 | 25,60 | 26,50 | -1,49% | 619,00 |
| 08.10.2026 | 27,00 | 27,30 | 26,20 | 26,90 | -1,47% | 1.323,00 |
| 07.10.2026 | 27,70 | 28,40 | 26,80 | 27,30 | -2,15% | 693,00 |
| 06.10.2026 | 28,90 | 29,60 | 27,50 | 27,90 | -3,46% | 485,00 |
| 05.10.2026 | 27,90 | 30,00 | 27,70 | 28,90 | 2,85% | 244,00 |
| 02.10.2026 | 28,30 | 29,20 | 25,80 | 28,10 | -6,02% | 1.270,00 |
| 01.10.2026 | 30,00 | 30,40 | 29,30 | 29,90 | 1,70% | - |
| 30.09.2026 | 29,80 | 30,10 | 29,00 | 29,40 | -1,67% | - |
| 29.09.2026 | 29,50 | 30,30 | 29,30 | 29,90 | 1,36% | - |
| 28.09.2026 | 30,50 | 31,40 | 29,50 | 29,50 | -4,53% | - |
| 25.09.2026 | 29,90 | 31,20 | 29,40 | 30,90 | 4,04% | - |
| 24.09.2026 | 30,80 | 31,20 | 29,20 | 29,70 | -3,88% | 120,00 |
| 23.09.2026 | 32,30 | 32,30 | 30,40 | 30,90 | -3,74% | - |
| 22.09.2026 | 31,70 | 32,80 | 31,50 | 32,10 | 1,90% | - |
| 21.09.2026 | 31,90 | 32,20 | 31,20 | 31,50 | -0,94% | - |
| 18.09.2026 | 33,10 | 33,30 | 31,40 | 31,80 | -2,75% | - |
| 17.09.2026 | 33,50 | 34,10 | 32,60 | 32,70 | -1,21% | 240,00 |
| 16.09.2026 | 33,10 | 33,80 | 32,40 | 33,10 | 0,30% | - |
| 15.09.2026 | 33,50 | 34,90 | 32,80 | 33,00 | 0,00% | 450,00 |
| 14.09.2026 | 32,80 | 33,60 | 32,60 | 33,00 | -1,20% | 60,00 |
| 11.09.2026 | 33,10 | 33,70 | 33,00 | 33,40 | 1,52% | - |
| 10.09.2026 | 33,10 | 33,20 | 32,40 | 32,90 | -0,60% | - |
| 09.09.2026 | 33,80 | 34,60 | 32,80 | 33,10 | -2,07% | 40,00 |
| 08.09.2026 | 34,90 | 35,30 | 33,60 | 33,80 | -3,43% | - |
| 07.09.2026 | 35,20 | 35,30 | 34,90 | 35,00 | 0,00% | - |
| 04.09.2026 | 34,70 | 35,20 | 34,20 | 35,00 | 1,74% | - |
| 03.09.2026 | 34,10 | 35,00 | 33,80 | 34,40 | 0,58% | - |
| 02.09.2026 | 33,30 | 34,40 | 33,00 | 34,20 | 2,40% | 6.097,00 |
| 01.09.2026 | 34,10 | 34,10 | 33,10 | 33,40 | -1,18% | - |
| 31.08.2026 | 34,10 | 34,40 | 33,60 | 33,80 | -1,17% | - |
| 28.08.2026 | 34,60 | 35,00 | 34,00 | 34,20 | -1,16% | 5.600,00 |
| 27.08.2026 | 34,80 | 35,60 | 34,00 | 34,60 | 0,00% | - |
| 26.08.2026 | 34,20 | 35,40 | 34,00 | 34,60 | 0,58% | - |
| 25.08.2026 | 34,20 | 34,60 | 33,50 | 34,40 | 1,18% | - |
| 24.08.2026 | 34,40 | 35,40 | 33,60 | 34,00 | -1,73% | - |
| 21.08.2026 | 34,90 | 35,70 | 34,60 | 34,60 | -0,57% | 900,00 |
| 20.08.2026 | 34,70 | 35,00 | 34,40 | 34,80 | -2,25% | - |
| 19.08.2026 | 36,10 | 37,60 | 35,20 | 35,60 | 38,68% | - |
| 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% | - |