104,450€
0,53%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 104,10 | 106,00 | 102,90 | 104,45 | 0,38% | 4.720,00 |
27.03.2024 | 99,85 | 104,30 | 99,45 | 104,05 | 4,02% | 4.453,00 |
26.03.2024 | 105,30 | 106,00 | 97,08 | 100,03 | -4,87% | 2.927,00 |
25.03.2024 | 107,85 | 107,90 | 103,30 | 105,15 | -2,41% | 10.430,00 |
22.03.2024 | 107,50 | 110,20 | 107,00 | 107,75 | 0,00% | 2.800,00 |
21.03.2024 | 106,80 | 109,10 | 106,10 | 107,75 | 0,94% | 1.450,00 |
20.03.2024 | 106,55 | 106,80 | 105,30 | 106,75 | 0,47% | 1.050,00 |
19.03.2024 | 105,85 | 107,10 | 104,20 | 106,25 | 0,00% | 2.790,00 |
18.03.2024 | 105,45 | 107,45 | 105,05 | 106,25 | 0,81% | 6.950,00 |
15.03.2024 | 101,75 | 105,80 | 101,30 | 105,40 | 3,38% | 3.393,00 |
14.03.2024 | 103,50 | 104,10 | 101,80 | 101,95 | -1,45% | 2.321,00 |
13.03.2024 | 104,45 | 105,30 | 103,30 | 103,45 | -1,00% | 1.027,00 |
12.03.2024 | 102,45 | 104,70 | 102,10 | 104,50 | 2,40% | 8.772,00 |
11.03.2024 | 104,10 | 104,20 | 100,30 | 102,05 | -1,97% | 3.430,00 |
08.03.2024 | 104,65 | 106,10 | 103,20 | 104,10 | -0,48% | 1.784,00 |
07.03.2024 | 110,60 | 110,60 | 103,40 | 104,60 | -5,55% | 661,00 |
06.03.2024 | 108,70 | 110,90 | 107,65 | 110,75 | 1,93% | 9.759,00 |
05.03.2024 | 108,15 | 110,00 | 107,20 | 108,65 | -0,05% | 7.808,00 |
04.03.2024 | 107,10 | 108,75 | 106,40 | 108,70 | 1,45% | 3.131,00 |
01.03.2024 | 109,10 | 109,90 | 105,30 | 107,15 | -1,65% | 2.964,00 |
29.02.2024 | 107,60 | 111,20 | 107,30 | 108,95 | 1,40% | 4.146,00 |
28.02.2024 | 109,00 | 109,65 | 107,00 | 107,45 | -1,65% | 1.400,00 |
27.02.2024 | 104,15 | 109,80 | 104,05 | 109,25 | 4,95% | 3.765,00 |
26.02.2024 | 103,95 | 105,80 | 103,70 | 104,10 | -0,14% | 4.681,00 |
23.02.2024 | 102,55 | 107,00 | 102,05 | 104,25 | 1,71% | 3.891,00 |
22.02.2024 | 90,13 | 105,80 | 90,13 | 102,50 | 13,60% | 8.346,00 |
21.02.2024 | 90,95 | 91,40 | 88,80 | 90,23 | -0,82% | 1.700,00 |
20.02.2024 | 91,00 | 91,45 | 89,60 | 90,98 | -0,14% | 11.846,00 |
19.02.2024 | 89,70 | 91,25 | 88,70 | 91,10 | 1,53% | 2.011,00 |
16.02.2024 | 90,65 | 91,60 | 88,95 | 89,73 | -0,91% | 7.006,00 |
15.02.2024 | 94,93 | 96,80 | 89,30 | 90,55 | -4,78% | 6.440,00 |
14.02.2024 | 92,15 | 95,10 | 91,90 | 95,10 | 3,12% | 6.245,00 |
13.02.2024 | 92,70 | 93,63 | 91,50 | 92,23 | -0,59% | 5.124,00 |
12.02.2024 | 90,85 | 93,45 | 90,53 | 92,78 | 2,46% | 5.410,00 |
09.02.2024 | 87,83 | 91,05 | 86,88 | 90,55 | 3,19% | 15.618,00 |
08.02.2024 | 93,30 | 93,33 | 86,55 | 87,75 | -5,70% | 5.865,00 |
07.02.2024 | 94,13 | 95,75 | 92,70 | 93,05 | -1,09% | 3.166,00 |
06.02.2024 | 92,85 | 95,93 | 92,85 | 94,08 | 1,26% | 3.649,00 |
05.02.2024 | 92,98 | 93,73 | 91,88 | 92,90 | -0,27% | 1.018,00 |
02.02.2024 | 94,43 | 94,90 | 92,45 | 93,15 | -1,14% | 8.170,00 |
01.02.2024 | 94,38 | 96,25 | 93,55 | 94,23 | -0,03% | 3.662,00 |
31.01.2024 | 94,70 | 96,10 | 93,55 | 94,25 | -0,74% | 14.000,00 |
30.01.2024 | 94,70 | 95,45 | 93,95 | 94,95 | 0,34% | 2.144,00 |
29.01.2024 | 95,55 | 95,90 | 92,20 | 94,63 | -1,15% | 4.374,00 |
26.01.2024 | 92,90 | 96,45 | 92,38 | 95,73 | 2,71% | 2.079,00 |
25.01.2024 | 95,23 | 95,65 | 92,45 | 93,20 | -2,20% | 3.955,00 |
24.01.2024 | 95,13 | 96,25 | 93,95 | 95,30 | 0,53% | 6.110,00 |
23.01.2024 | 92,78 | 94,80 | 91,95 | 94,80 | 2,35% | 2.802,00 |
22.01.2024 | 90,45 | 93,05 | 90,43 | 92,63 | 2,63% | 3.780,00 |
19.01.2024 | 89,83 | 91,93 | 89,35 | 90,25 | 0,50% | 2.919,00 |
18.01.2024 | 86,88 | 89,80 | 86,85 | 89,80 | 3,46% | 1.396,00 |
17.01.2024 | 90,25 | 90,25 | 84,85 | 86,80 | -4,22% | 2.442,00 |
16.01.2024 | 90,28 | 90,80 | 88,83 | 90,63 | 0,11% | 2.619,00 |
15.01.2024 | 93,23 | 93,73 | 89,70 | 90,53 | -2,64% | 7.669,00 |
12.01.2024 | 92,40 | 93,45 | 91,90 | 92,98 | 0,92% | 3.295,00 |
11.01.2024 | 93,08 | 94,15 | 91,85 | 92,13 | -0,75% | 1.195,00 |
10.01.2024 | 92,10 | 92,95 | 90,80 | 92,83 | 0,71% | 2.136,00 |
09.01.2024 | 92,05 | 92,70 | 90,00 | 92,18 | 0,19% | - |
08.01.2024 | 90,45 | 92,05 | 89,30 | 92,00 | 1,74% | 2.115,00 |
05.01.2024 | 88,55 | 91,23 | 86,75 | 90,43 | 1,97% | 1.173,00 |
04.01.2024 | 90,08 | 90,95 | 87,55 | 88,68 | -1,58% | 2.601,00 |
03.01.2024 | 92,65 | 92,75 | 89,15 | 90,10 | -2,62% | 4.500,00 |
02.01.2024 | 94,63 | 95,90 | 92,53 | 92,53 | -2,27% | 2.335,00 |
29.12.2023 | 94,58 | 95,45 | 93,95 | 94,68 | 0,19% | 1.383,00 |
28.12.2023 | 95,85 | 96,08 | 93,63 | 94,50 | -1,51% | 3.018,00 |
27.12.2023 | 95,08 | 97,15 | 95,08 | 95,95 | 0,92% | 886,00 |
22.12.2023 | 96,33 | 97,05 | 94,60 | 95,08 | -1,50% | 1.172,00 |
21.12.2023 | 93,85 | 96,75 | 93,85 | 96,53 | 2,41% | 1.832,00 |
20.12.2023 | 91,05 | 94,90 | 90,88 | 94,25 | 3,63% | 3.560,00 |
19.12.2023 | 88,65 | 92,60 | 87,50 | 90,95 | 2,71% | 3.180,00 |
18.12.2023 | 93,15 | 93,15 | 86,65 | 88,55 | -4,30% | 5.760,00 |
15.12.2023 | 92,38 | 94,55 | 92,38 | 92,53 | 0,24% | 2.720,00 |
14.12.2023 | 87,43 | 92,80 | 87,38 | 92,30 | 5,76% | 6.042,00 |
13.12.2023 | 86,08 | 87,30 | 85,75 | 87,28 | 1,60% | 1.971,00 |
12.12.2023 | 86,60 | 87,70 | 85,55 | 85,90 | -0,87% | 2.032,00 |
11.12.2023 | 86,43 | 86,70 | 85,30 | 86,65 | 0,17% | 2.485,00 |
08.12.2023 | 86,38 | 86,95 | 85,40 | 86,50 | 0,46% | 1.378,00 |
07.12.2023 | 85,93 | 87,35 | 84,80 | 86,10 | -0,14% | 2.717,00 |
06.12.2023 | 85,38 | 86,48 | 84,45 | 86,23 | 1,11% | 4.705,00 |
05.12.2023 | 87,93 | 88,55 | 84,90 | 85,28 | -3,21% | 1.218,00 |
04.12.2023 | 88,73 | 89,15 | 87,38 | 88,10 | -0,59% | 2.675,00 |
01.12.2023 | 87,35 | 89,05 | 86,20 | 88,63 | 1,78% | 2.365,00 |
30.11.2023 | 87,88 | 88,30 | 86,30 | 87,08 | -0,68% | - |
29.11.2023 | 86,68 | 88,10 | 85,78 | 87,68 | 1,36% | 3.324,00 |
28.11.2023 | 87,15 | 87,80 | 86,28 | 86,50 | -0,52% | 3.599,00 |
27.11.2023 | 87,80 | 88,20 | 86,73 | 86,95 | -0,14% | 1.244,00 |
24.11.2023 | 84,85 | 87,83 | 84,55 | 87,08 | 2,35% | 2.512,00 |
23.11.2023 | 84,90 | 85,30 | 84,05 | 85,08 | 0,44% | 3.105,00 |
22.11.2023 | 84,20 | 86,05 | 84,20 | 84,70 | 0,36% | 2.600,00 |
21.11.2023 | 86,90 | 86,93 | 84,23 | 84,40 | -2,88% | 5.720,00 |
20.11.2023 | 84,25 | 87,95 | 83,90 | 86,90 | 2,99% | 2.374,00 |
17.11.2023 | 82,93 | 85,15 | 81,90 | 84,38 | 1,60% | 8.127,00 |
16.11.2023 | 90,45 | 90,78 | 81,30 | 83,05 | -8,28% | 7.362,00 |
15.11.2023 | 91,88 | 91,88 | 88,55 | 90,55 | -1,20% | 2.425,00 |
14.11.2023 | 91,40 | 92,30 | 90,08 | 91,65 | 0,19% | 1.998,00 |
13.11.2023 | 94,35 | 94,70 | 91,15 | 91,48 | -2,97% | 3.715,00 |
10.11.2023 | 92,35 | 94,90 | 92,03 | 94,28 | 1,81% | 2.270,00 |
09.11.2023 | 91,53 | 93,95 | 90,90 | 92,60 | 1,20% | 967,00 |
08.11.2023 | 88,20 | 91,78 | 88,20 | 91,50 | 3,16% | 1.362,00 |
07.11.2023 | 89,33 | 89,78 | 87,05 | 88,70 | -1,33% | 2.336,00 |