46,700€
-2,10%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 46,83 | 47,34 | 46,34 | 46,80 | -2,07% | 8.382,00 |
| 12.06.2025 | 47,77 | 48,02 | 46,69 | 47,79 | -0,25% | 3.044,00 |
| 11.06.2025 | 48,18 | 48,42 | 47,62 | 47,91 | -0,54% | 12.456,00 |
| 10.06.2025 | 48,12 | 48,92 | 47,62 | 48,17 | 0,06% | 16.367,00 |
| 09.06.2025 | 47,56 | 48,74 | 47,29 | 48,14 | 0,08% | 8.875,00 |
| 06.06.2025 | 49,28 | 49,40 | 47,41 | 48,10 | -2,57% | 7.379,00 |
| 05.06.2025 | 47,76 | 49,74 | 46,98 | 49,37 | 2,66% | 13.905,00 |
| 04.06.2025 | 47,71 | 48,51 | 46,20 | 48,09 | 0,15% | 20.470,00 |
| 03.06.2025 | 49,38 | 49,46 | 47,69 | 48,02 | -4,00% | 27.500,00 |
| 02.06.2025 | 63,43 | 63,55 | 47,06 | 50,02 | -21,29% | 34.878,00 |
| 30.05.2025 | 63,75 | 64,15 | 63,10 | 63,55 | -0,35% | 5.302,00 |
| 29.05.2025 | 64,93 | 64,95 | 63,28 | 63,78 | -1,09% | 6.109,00 |
| 28.05.2025 | 60,93 | 66,45 | 60,88 | 64,48 | 5,65% | 3.459,00 |
| 27.05.2025 | 59,68 | 61,18 | 59,63 | 61,03 | 2,39% | 3.055,00 |
| 26.05.2025 | 59,33 | 59,95 | 59,15 | 59,60 | 1,36% | 3.650,00 |
| 23.05.2025 | 59,83 | 61,20 | 57,10 | 58,80 | -1,84% | 5.278,00 |
| 22.05.2025 | 60,80 | 60,95 | 59,13 | 59,90 | -1,28% | 5.380,00 |
| 21.05.2025 | 59,05 | 61,20 | 58,28 | 60,68 | 2,53% | 4.996,00 |
| 20.05.2025 | 60,35 | 60,93 | 58,33 | 59,18 | -2,31% | 4.843,00 |
| 19.05.2025 | 59,78 | 60,85 | 59,25 | 60,58 | 1,08% | 1.560,00 |
| 16.05.2025 | 62,00 | 62,40 | 59,40 | 59,93 | -3,73% | 10.529,00 |
| 15.05.2025 | 61,95 | 62,43 | 60,30 | 62,25 | 0,61% | 4.689,00 |
| 14.05.2025 | 62,85 | 62,85 | 61,15 | 61,88 | -1,24% | 2.618,00 |
| 13.05.2025 | 62,30 | 63,18 | 61,90 | 62,65 | 0,24% | 3.920,00 |
| 12.05.2025 | 61,50 | 63,45 | 60,35 | 62,50 | 2,71% | 3.434,00 |
| 09.05.2025 | 60,43 | 61,10 | 59,30 | 60,85 | 0,83% | 4.410,00 |
| 08.05.2025 | 59,68 | 60,85 | 59,10 | 60,35 | 1,47% | 16.578,00 |
| 07.05.2025 | 58,93 | 60,30 | 58,85 | 59,48 | 0,25% | 4.315,00 |
| 06.05.2025 | 61,03 | 61,23 | 58,70 | 59,33 | -2,75% | 5.513,00 |
| 05.05.2025 | 61,18 | 61,45 | 59,98 | 61,00 | -0,12% | 4.612,00 |
| 02.05.2025 | 60,13 | 61,55 | 60,00 | 61,08 | 2,47% | 3.656,00 |
| 30.04.2025 | 59,05 | 59,80 | 58,90 | 59,60 | 3,25% | 4.365,00 |
| 29.04.2025 | 57,85 | 58,38 | 56,58 | 57,73 | 0,13% | 5.545,00 |
| 28.04.2025 | 56,28 | 57,73 | 55,80 | 57,65 | 3,18% | 5.477,00 |
| 25.04.2025 | 54,00 | 55,95 | 53,75 | 55,88 | 3,52% | 8.668,00 |
| 24.04.2025 | 54,13 | 54,48 | 52,00 | 53,98 | -0,87% | 12.388,00 |
| 23.04.2025 | 53,28 | 55,40 | 52,70 | 54,45 | 3,71% | 4.628,00 |
| 22.04.2025 | 51,80 | 52,50 | 50,00 | 52,50 | 1,74% | 2.930,00 |
| 17.04.2025 | 50,70 | 51,95 | 49,64 | 51,60 | 2,69% | 11.498,00 |
| 16.04.2025 | 51,15 | 51,20 | 50,15 | 50,25 | -2,99% | 7.728,00 |
| 15.04.2025 | 53,80 | 54,00 | 51,40 | 51,80 | -3,54% | 3.760,00 |
| 14.04.2025 | 55,40 | 55,40 | 53,10 | 53,70 | -1,20% | 4.398,00 |
| 11.04.2025 | 56,85 | 56,90 | 52,80 | 54,35 | 0,09% | 4.166,00 |
| 10.04.2025 | 57,10 | 57,60 | 53,15 | 54,30 | -5,24% | 4.363,00 |
| 09.04.2025 | 55,30 | 57,70 | 53,05 | 57,30 | 3,80% | 4.270,00 |
| 08.04.2025 | 54,70 | 57,90 | 54,25 | 55,20 | 2,79% | 2.789,00 |
| 07.04.2025 | 52,00 | 55,50 | 52,00 | 53,70 | -2,19% | 1.580,00 |
| 04.04.2025 | 62,65 | 63,00 | 50,95 | 54,90 | -11,45% | 8.218,00 |
| 03.04.2025 | 67,50 | 67,95 | 62,00 | 62,00 | -9,02% | 2.268,00 |
| 02.04.2025 | 68,40 | 69,35 | 66,65 | 68,15 | -0,29% | 704,00 |
| 01.04.2025 | 70,25 | 70,60 | 68,00 | 68,35 | -2,64% | 708,00 |
| 31.03.2025 | 71,35 | 71,35 | 68,70 | 70,20 | -4,42% | 1.499,00 |
| 28.03.2025 | 74,85 | 75,65 | 73,05 | 73,45 | -2,07% | 122,00 |
| 27.03.2025 | 75,05 | 75,05 | 73,35 | 75,00 | -0,07% | 260,00 |
| 26.03.2025 | 74,85 | 75,85 | 72,40 | 75,05 | -0,66% | 1.000,00 |
| 25.03.2025 | 75,55 | 75,55 | 75,55 | 75,55 | -0,40% | - |
| 24.03.2025 | 76,70 | 76,90 | 74,85 | 75,85 | -0,72% | 2.323,00 |
| 21.03.2025 | 76,70 | 77,20 | 75,85 | 76,40 | -0,52% | 100,00 |
| 20.03.2025 | 78,05 | 78,10 | 76,55 | 76,80 | -1,98% | 1.710,00 |
| 19.03.2025 | 78,40 | 78,70 | 77,30 | 78,35 | -0,13% | 1.234,00 |
| 18.03.2025 | 80,40 | 80,65 | 77,90 | 78,45 | -2,36% | 1.216,00 |
| 17.03.2025 | 77,15 | 80,85 | 76,95 | 80,35 | 4,28% | 2.354,00 |
| 15.03.2025 | 77,00 | 77,70 | 75,95 | 77,05 | 0,20% | 836,00 |
| 14.03.2025 | 76,90 | 76,90 | 76,90 | 76,90 | 0,07% | - |
| 13.03.2025 | 81,00 | 81,00 | 76,25 | 76,85 | -5,88% | 2.739,00 |
| 12.03.2025 | 79,30 | 84,15 | 79,15 | 81,65 | 3,16% | 1.194,00 |
| 11.03.2025 | 78,25 | 79,40 | 76,70 | 79,15 | 1,02% | 305,00 |
| 10.03.2025 | 80,70 | 80,95 | 77,85 | 78,35 | -2,67% | 1.310,00 |
| 07.03.2025 | 79,90 | 80,50 | 78,95 | 80,50 | 0,69% | 138,00 |
| 06.03.2025 | 81,10 | 82,60 | 79,85 | 79,95 | -1,05% | 758,00 |
| 05.03.2025 | 80,15 | 83,25 | 79,25 | 80,80 | 0,87% | 1.280,00 |
| 04.03.2025 | 80,35 | 80,95 | 78,45 | 80,10 | -0,31% | 1.050,00 |
| 03.03.2025 | 80,95 | 82,40 | 80,15 | 80,35 | -0,25% | 1.326,00 |
| 28.02.2025 | 79,10 | 81,15 | 78,75 | 80,55 | 1,32% | 674,00 |
| 27.02.2025 | 80,50 | 81,15 | 78,90 | 79,50 | -0,87% | 1.630,00 |
| 26.02.2025 | 79,60 | 81,65 | 78,20 | 80,20 | -1,60% | 2.445,00 |
| 25.02.2025 | 81,50 | 81,50 | 81,50 | 81,50 | 1,05% | - |
| 24.02.2025 | 80,60 | 82,55 | 80,60 | 80,65 | 1,00% | 2.732,00 |
| 21.02.2025 | 81,00 | 81,80 | 79,75 | 79,85 | -1,36% | 340,00 |
| 20.02.2025 | 80,25 | 81,70 | 80,05 | 80,95 | 0,75% | 2.748,00 |
| 19.02.2025 | 81,20 | 82,45 | 79,30 | 80,35 | -0,62% | 1.742,00 |
| 18.02.2025 | 81,70 | 82,15 | 79,20 | 80,85 | -1,10% | 2.225,00 |
| 17.02.2025 | 79,65 | 82,55 | 79,25 | 81,75 | 3,81% | 6.914,00 |
| 14.02.2025 | 78,80 | 79,15 | 77,40 | 78,75 | -0,06% | 1.837,00 |
| 13.02.2025 | 79,95 | 81,45 | 77,55 | 78,80 | -1,31% | 1.841,00 |
| 12.02.2025 | 79,00 | 79,95 | 77,40 | 79,85 | 1,20% | 3.983,00 |
| 11.02.2025 | 80,70 | 80,95 | 78,45 | 78,90 | -2,17% | 1.080,00 |
| 10.02.2025 | 78,95 | 80,70 | 78,10 | 80,65 | 2,54% | 3.342,00 |
| 07.02.2025 | 72,35 | 82,00 | 71,65 | 78,65 | 8,78% | 5.843,00 |
| 06.02.2025 | 70,85 | 72,45 | 70,20 | 72,30 | 3,06% | 656,00 |
| 05.02.2025 | 67,10 | 70,55 | 67,10 | 70,15 | 4,31% | 1.311,00 |
| 04.02.2025 | 66,90 | 67,35 | 66,10 | 67,25 | 0,75% | 230,00 |
| 03.02.2025 | 66,50 | 67,05 | 65,10 | 66,75 | -1,33% | 875,00 |
| 31.01.2025 | 68,20 | 68,20 | 67,40 | 67,65 | -0,51% | 1.534,00 |
| 30.01.2025 | 67,90 | 68,50 | 66,05 | 68,00 | 0,22% | 342,00 |
| 29.01.2025 | 68,05 | 68,50 | 67,25 | 67,85 | 0,22% | 2.632,00 |
| 28.01.2025 | 66,50 | 67,85 | 66,50 | 67,70 | 4,88% | 4.608,00 |
| 27.01.2025 | 64,55 | 64,55 | 64,55 | 64,55 | -0,77% | - |
| 24.01.2025 | 65,35 | 67,25 | 64,00 | 65,05 | 0,31% | 2.004,00 |
| 23.01.2025 | 65,75 | 65,85 | 64,30 | 64,85 | -1,29% | 2.662,00 |