27,000€
-0,95%
Echtzeit-Aktienkurs GERRESHEIMER AG
Bid:
Ask:
Aktienkurse zur GERRESHEIMER AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.10.2025 | 27,35 | 27,90 | 26,87 | 27,00 | -0,95% | 28.837,00 |
15.10.2025 | 27,52 | 27,70 | 26,83 | 27,26 | -1,02% | 27.573,00 |
14.10.2025 | 28,34 | 28,54 | 27,22 | 27,54 | -4,24% | 33.899,00 |
13.10.2025 | 29,06 | 29,54 | 28,34 | 28,76 | 0,00% | 16.486,00 |
10.10.2025 | 31,13 | 31,16 | 28,65 | 28,76 | -6,74% | 35.729,00 |
09.10.2025 | 34,15 | 34,98 | 30,39 | 30,84 | -17,19% | 80.450,00 |
08.10.2025 | 37,43 | 37,68 | 36,68 | 37,24 | -0,16% | 9.775,00 |
07.10.2025 | 38,13 | 38,24 | 37,16 | 37,30 | -1,89% | 12.911,00 |
06.10.2025 | 38,14 | 38,32 | 37,22 | 38,02 | 0,37% | 12.802,00 |
03.10.2025 | 36,94 | 38,04 | 35,88 | 37,88 | 3,27% | 10.103,00 |
02.10.2025 | 37,10 | 37,71 | 36,57 | 36,68 | -0,70% | 17.451,00 |
01.10.2025 | 35,53 | 37,08 | 35,32 | 36,94 | 3,36% | 8.469,00 |
30.09.2025 | 35,27 | 35,98 | 34,74 | 35,74 | 1,07% | 18.234,00 |
29.09.2025 | 35,20 | 35,75 | 34,76 | 35,36 | 1,90% | 12.813,00 |
26.09.2025 | 35,31 | 36,06 | 34,55 | 34,70 | -1,87% | 18.013,00 |
25.09.2025 | 36,75 | 37,45 | 35,01 | 35,36 | -2,64% | 23.352,00 |
24.09.2025 | 42,78 | 42,80 | 27,28 | 36,32 | -14,86% | 24.407,00 |
23.09.2025 | 43,10 | 43,86 | 42,64 | 42,66 | -1,07% | 1.702,00 |
22.09.2025 | 44,40 | 44,70 | 42,76 | 43,12 | -3,01% | 1.538,00 |
19.09.2025 | 43,86 | 44,56 | 43,40 | 44,46 | 1,23% | 1.405,00 |
18.09.2025 | 43,26 | 44,48 | 43,10 | 43,92 | 1,62% | 1.438,00 |
17.09.2025 | 43,26 | 43,54 | 42,82 | 43,22 | -0,28% | 400,00 |
16.09.2025 | 43,02 | 43,84 | 43,02 | 43,34 | 0,74% | 1.200,00 |
15.09.2025 | 42,48 | 43,54 | 42,48 | 43,02 | 1,75% | 795,00 |
12.09.2025 | 42,08 | 42,98 | 42,08 | 42,28 | 0,24% | 1.383,00 |
11.09.2025 | 41,68 | 42,64 | 41,68 | 42,18 | 0,67% | 195,00 |
10.09.2025 | 42,38 | 42,82 | 41,62 | 41,90 | -1,09% | 5,00 |
09.09.2025 | 41,54 | 42,74 | 41,54 | 42,36 | 1,15% | 3.665,00 |
08.09.2025 | 41,26 | 42,06 | 40,96 | 41,88 | 1,31% | 1.260,00 |
05.09.2025 | 41,80 | 42,04 | 41,02 | 41,34 | -1,29% | 2.346,00 |
04.09.2025 | 43,46 | 43,50 | 41,26 | 41,88 | -3,72% | 2.863,00 |
03.09.2025 | 43,38 | 44,80 | 43,12 | 43,50 | -0,09% | 545,00 |
02.09.2025 | 45,00 | 45,08 | 43,18 | 43,54 | -3,50% | 834,00 |
01.09.2025 | 42,86 | 45,20 | 42,86 | 45,12 | 4,78% | 6.412,00 |
29.08.2025 | 42,42 | 43,86 | 42,36 | 43,06 | 1,17% | 4.230,00 |
28.08.2025 | 42,44 | 43,12 | 42,34 | 42,56 | -0,23% | 3.614,00 |
27.08.2025 | 43,88 | 43,90 | 42,18 | 42,66 | -3,75% | 5.267,00 |
26.08.2025 | 44,32 | 44,32 | 44,32 | 44,32 | -2,98% | - |
25.08.2025 | 46,22 | 46,22 | 45,28 | 45,68 | -0,83% | 3.720,00 |
22.08.2025 | 45,76 | 46,72 | 45,20 | 46,06 | 1,28% | 4.687,00 |
21.08.2025 | 44,32 | 45,94 | 44,08 | 45,48 | 1,56% | 2.755,00 |
20.08.2025 | 44,38 | 44,78 | 43,92 | 44,78 | 0,31% | 1.094,00 |
19.08.2025 | 44,62 | 45,06 | 44,18 | 44,64 | -0,53% | 1.050,00 |
18.08.2025 | 45,10 | 45,18 | 44,34 | 44,88 | -0,22% | 2.625,00 |
16.08.2025 | 44,64 | 45,62 | 44,62 | 44,98 | 0,72% | 545,00 |
14.08.2025 | 44,76 | 44,94 | 44,32 | 44,66 | -0,80% | 1.535,00 |
13.08.2025 | 45,62 | 45,62 | 44,88 | 45,02 | -1,27% | 3.115,00 |
12.08.2025 | 44,74 | 45,60 | 44,46 | 45,60 | 0,13% | 1.029,00 |
11.08.2025 | 45,54 | 45,54 | 45,54 | 45,54 | -0,52% | - |
08.08.2025 | 45,32 | 46,42 | 45,30 | 45,78 | 1,10% | 2.280,00 |
07.08.2025 | 44,38 | 46,70 | 44,16 | 45,28 | 2,54% | 490,00 |
06.08.2025 | 44,56 | 45,02 | 43,80 | 44,16 | -0,50% | 4.250,00 |
05.08.2025 | 44,66 | 44,80 | 42,98 | 44,38 | -1,11% | 1.112,00 |
04.08.2025 | 41,82 | 44,98 | 41,70 | 44,88 | 7,21% | 3.564,00 |
01.08.2025 | 43,28 | 43,42 | 41,74 | 41,86 | -3,50% | 3.084,00 |
31.07.2025 | 44,50 | 45,06 | 43,32 | 43,38 | -2,74% | 825,00 |
30.07.2025 | 45,84 | 46,12 | 43,94 | 44,60 | -3,17% | 2.675,00 |
29.07.2025 | 47,58 | 47,76 | 45,68 | 46,06 | -3,40% | 2.682,00 |
28.07.2025 | 49,50 | 50,25 | 47,28 | 47,68 | -3,29% | 2.376,00 |
25.07.2025 | 48,10 | 49,40 | 47,76 | 49,30 | 2,07% | 451,00 |
24.07.2025 | 47,98 | 49,12 | 47,78 | 48,30 | 0,88% | 1.700,00 |
23.07.2025 | 47,54 | 48,24 | 47,04 | 47,88 | 1,48% | 580,00 |
22.07.2025 | 47,08 | 47,74 | 46,90 | 47,18 | 0,13% | 2.049,00 |
21.07.2025 | 46,88 | 48,04 | 46,70 | 47,12 | 0,51% | 1.499,00 |
18.07.2025 | 47,44 | 47,74 | 46,22 | 46,88 | -0,93% | 4.892,00 |
17.07.2025 | 47,16 | 48,88 | 46,90 | 47,32 | 0,81% | 2.687,00 |
16.07.2025 | 49,76 | 51,85 | 46,84 | 46,94 | -5,97% | 1.123,00 |
15.07.2025 | 50,10 | 50,50 | 49,92 | 49,92 | 0,81% | 543,00 |
14.07.2025 | 48,58 | 49,70 | 48,56 | 49,52 | 0,73% | 4.876,00 |
11.07.2025 | 50,10 | 50,90 | 48,60 | 49,16 | -2,07% | 1.576,00 |
10.07.2025 | 48,42 | 50,55 | 47,30 | 50,20 | 3,72% | 3.870,00 |
09.07.2025 | 48,90 | 49,50 | 47,86 | 48,40 | -1,02% | 438,00 |
08.07.2025 | 48,56 | 49,22 | 48,26 | 48,90 | 0,29% | 1.600,00 |
07.07.2025 | 48,76 | 48,76 | 48,76 | 48,76 | 0,70% | - |
04.07.2025 | 48,68 | 49,14 | 48,42 | 48,42 | -0,62% | 986,00 |
03.07.2025 | 48,54 | 49,40 | 48,54 | 48,72 | 0,41% | 1.350,00 |
02.07.2025 | 48,22 | 49,04 | 48,00 | 48,52 | 1,34% | 1.122,00 |
01.07.2025 | 47,96 | 48,12 | 46,38 | 47,88 | -0,04% | 660,00 |
30.06.2025 | 48,10 | 48,38 | 47,66 | 47,90 | -0,25% | 2.914,00 |
27.06.2025 | 47,56 | 48,90 | 47,56 | 48,02 | 1,31% | 1.892,00 |
26.06.2025 | 46,82 | 47,46 | 46,60 | 47,40 | 1,28% | 3.098,00 |
25.06.2025 | 47,72 | 48,34 | 46,72 | 46,80 | -1,76% | 970,00 |
24.06.2025 | 45,98 | 47,90 | 45,64 | 47,64 | 4,61% | 4.363,00 |
23.06.2025 | 45,22 | 45,84 | 44,90 | 45,54 | -1,51% | 1.078,00 |
20.06.2025 | 45,92 | 46,92 | 45,46 | 46,24 | 2,03% | 1.661,00 |
19.06.2025 | 45,96 | 46,00 | 45,08 | 45,32 | -0,79% | 1.864,00 |
18.06.2025 | 44,50 | 46,86 | 44,24 | 45,68 | 2,61% | 5.975,00 |
17.06.2025 | 46,12 | 46,56 | 42,86 | 44,52 | -3,72% | 6.819,00 |
16.06.2025 | 46,58 | 47,12 | 46,00 | 46,24 | -0,99% | 4.156,00 |
13.06.2025 | 47,06 | 47,22 | 46,44 | 46,70 | -2,10% | 3.104,00 |
12.06.2025 | 47,76 | 47,86 | 46,74 | 47,70 | -0,38% | 834,00 |
11.06.2025 | 48,04 | 48,42 | 47,70 | 47,88 | -0,75% | 6.964,00 |
10.06.2025 | 48,10 | 48,88 | 47,74 | 48,24 | 0,25% | 6.332,00 |
09.06.2025 | 47,20 | 48,64 | 47,20 | 48,12 | 0,25% | 2.316,00 |
06.06.2025 | 49,30 | 49,36 | 47,48 | 48,00 | -2,79% | 3.131,00 |
05.06.2025 | 47,66 | 49,54 | 47,18 | 49,38 | 2,79% | 7.249,00 |
04.06.2025 | 47,78 | 48,22 | 46,30 | 48,04 | 0,04% | 13.684,00 |
03.06.2025 | 49,38 | 49,38 | 47,88 | 48,02 | -3,81% | 16.324,00 |
02.06.2025 | 63,45 | 63,45 | 47,34 | 49,92 | -21,26% | 29.062,00 |
30.05.2025 | 63,90 | 63,95 | 63,25 | 63,40 | -0,39% | 940,00 |