79,850€
-1,36%
Echtzeit-Aktienkurs GERRESHEIMER AG
Bid:
Ask:
Aktienkurse zur GERRESHEIMER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 81,33 | 81,95 | 79,83 | 79,90 | -1,51% | 2.475,00 |
| 20.02.2025 | 80,18 | 81,88 | 79,65 | 81,13 | 1,18% | 7.237,00 |
| 19.02.2025 | 81,05 | 85,25 | 79,10 | 80,18 | -0,93% | 6.060,00 |
| 18.02.2025 | 81,78 | 81,95 | 79,05 | 80,93 | -1,04% | 5.665,00 |
| 17.02.2025 | 78,93 | 82,55 | 78,93 | 81,78 | 3,74% | 13.484,00 |
| 14.02.2025 | 78,75 | 79,28 | 77,33 | 78,83 | -0,16% | 9.170,00 |
| 13.02.2025 | 80,13 | 81,75 | 77,03 | 78,95 | -1,37% | 6.254,00 |
| 12.02.2025 | 78,95 | 80,05 | 77,43 | 80,05 | 1,30% | 6.216,00 |
| 11.02.2025 | 80,48 | 81,18 | 78,63 | 79,03 | -2,08% | 3.465,00 |
| 10.02.2025 | 78,75 | 81,00 | 78,05 | 80,70 | 2,54% | 6.470,00 |
| 07.02.2025 | 72,25 | 83,33 | 71,55 | 78,70 | 8,74% | 10.992,00 |
| 06.02.2025 | 70,68 | 72,68 | 70,10 | 72,38 | 2,84% | 3.318,00 |
| 05.02.2025 | 67,28 | 70,48 | 67,05 | 70,38 | 4,49% | 4.442,00 |
| 04.02.2025 | 66,53 | 67,40 | 65,83 | 67,35 | 1,13% | 2.530,00 |
| 03.02.2025 | 66,55 | 67,18 | 65,10 | 66,60 | -1,59% | 5.345,00 |
| 31.01.2025 | 67,98 | 68,28 | 67,40 | 67,68 | -0,66% | 8.506,00 |
| 30.01.2025 | 68,08 | 68,53 | 65,90 | 68,13 | 0,44% | 1.230,00 |
| 29.01.2025 | 67,63 | 68,33 | 67,20 | 67,83 | -0,18% | 8.340,00 |
| 28.01.2025 | 66,83 | 67,95 | 66,20 | 67,95 | 1,61% | 6.453,00 |
| 27.01.2025 | 64,50 | 66,88 | 64,20 | 66,88 | 2,57% | 1.660,00 |
| 24.01.2025 | 65,53 | 67,45 | 63,90 | 65,20 | 0,00% | 9.702,00 |
| 23.01.2025 | 66,08 | 66,08 | 64,20 | 65,20 | -0,99% | 7.117,00 |
| 22.01.2025 | 67,33 | 68,10 | 65,70 | 65,85 | -2,08% | 3.654,00 |
| 21.01.2025 | 65,18 | 67,38 | 65,15 | 67,25 | 2,48% | 5.730,00 |
| 20.01.2025 | 66,65 | 67,35 | 65,05 | 65,63 | -1,65% | 3.420,00 |
| 17.01.2025 | 66,48 | 67,20 | 66,10 | 66,73 | 0,68% | 3.935,00 |
| 16.01.2025 | 65,80 | 67,30 | 65,38 | 66,28 | 1,03% | 4.735,00 |
| 15.01.2025 | 65,73 | 66,25 | 64,90 | 65,60 | -0,23% | 5.099,00 |
| 14.01.2025 | 66,65 | 67,85 | 65,40 | 65,75 | -1,05% | 3.620,00 |
| 13.01.2025 | 67,25 | 67,38 | 65,60 | 66,45 | -1,45% | 8.894,00 |
| 10.01.2025 | 68,93 | 68,95 | 67,15 | 67,43 | -2,07% | 482,00 |
| 09.01.2025 | 68,95 | 69,55 | 68,60 | 68,85 | -0,25% | 2.822,00 |
| 08.01.2025 | 69,15 | 70,30 | 67,40 | 69,03 | -0,25% | 4.409,00 |
| 07.01.2025 | 68,85 | 69,45 | 67,80 | 69,20 | 0,65% | 3.392,00 |
| 06.01.2025 | 69,38 | 70,48 | 68,63 | 68,75 | -0,51% | 3.491,00 |
| 03.01.2025 | 70,25 | 70,25 | 68,83 | 69,10 | -1,36% | 2.830,00 |
| 02.01.2025 | 71,13 | 71,33 | 69,70 | 70,05 | -1,13% | 3.577,00 |
| 30.12.2024 | 71,70 | 71,70 | 70,38 | 70,85 | -0,84% | 1.035,00 |
| 27.12.2024 | 71,00 | 71,70 | 70,45 | 71,45 | 1,24% | 8.035,00 |
| 23.12.2024 | 68,58 | 70,68 | 67,85 | 70,58 | 3,29% | 7.345,00 |
| 20.12.2024 | 72,43 | 72,85 | 62,95 | 68,33 | -6,31% | 7.508,00 |
| 19.12.2024 | 75,35 | 75,85 | 72,60 | 72,93 | -3,31% | 907,00 |
| 18.12.2024 | 78,10 | 78,65 | 75,35 | 75,43 | -3,52% | 6.157,00 |
| 17.12.2024 | 78,00 | 79,05 | 77,60 | 78,18 | 0,03% | 3.419,00 |
| 16.12.2024 | 75,85 | 78,70 | 75,73 | 78,15 | 2,76% | 4.037,00 |
| 13.12.2024 | 76,58 | 76,80 | 75,40 | 76,05 | -0,69% | 1.885,00 |
| 12.12.2024 | 76,73 | 76,90 | 75,55 | 76,58 | -0,10% | 1.792,00 |
| 11.12.2024 | 77,55 | 77,58 | 74,73 | 76,65 | -1,13% | 7.765,00 |
| 10.12.2024 | 76,63 | 78,40 | 75,70 | 77,53 | 0,91% | 6.440,00 |
| 09.12.2024 | 75,78 | 77,23 | 74,65 | 76,83 | 1,79% | 2.790,00 |
| 06.12.2024 | 75,40 | 76,55 | 74,85 | 75,48 | 0,23% | 1.681,00 |
| 05.12.2024 | 75,30 | 77,05 | 74,70 | 75,30 | -0,30% | 1.978,00 |
| 04.12.2024 | 76,35 | 76,80 | 73,28 | 75,53 | -0,62% | 8.760,00 |
| 03.12.2024 | 77,25 | 78,05 | 75,65 | 76,00 | -1,07% | 4.865,00 |
| 02.12.2024 | 74,63 | 77,40 | 74,05 | 76,83 | 2,67% | 5.698,00 |
| 29.11.2024 | 74,08 | 75,00 | 73,75 | 74,83 | 0,94% | 2.311,00 |
| 28.11.2024 | 74,25 | 74,80 | 73,65 | 74,13 | 0,14% | 1.744,00 |
| 27.11.2024 | 75,28 | 75,60 | 73,45 | 74,03 | -1,79% | - |
| 26.11.2024 | 75,98 | 77,28 | 74,48 | 75,38 | -1,15% | 3.095,00 |
| 25.11.2024 | 74,08 | 76,58 | 73,38 | 76,25 | 3,60% | 17.019,00 |
| 22.11.2024 | 70,70 | 74,10 | 70,45 | 73,60 | 4,29% | 2.349,00 |
| 21.11.2024 | 70,35 | 70,75 | 68,78 | 70,58 | 0,25% | 11.213,00 |
| 20.11.2024 | 71,25 | 71,30 | 69,80 | 70,40 | -0,64% | 1.759,00 |
| 19.11.2024 | 72,03 | 72,05 | 69,70 | 70,85 | -1,39% | 5.728,00 |
| 18.11.2024 | 73,60 | 73,75 | 71,65 | 71,85 | -2,28% | 10.786,00 |
| 15.11.2024 | 74,85 | 75,20 | 72,98 | 73,53 | -2,42% | 5.875,00 |
| 14.11.2024 | 74,05 | 75,65 | 73,53 | 75,35 | 1,58% | 2.050,00 |
| 13.11.2024 | 74,95 | 75,08 | 72,55 | 74,18 | -1,10% | 4.839,00 |
| 12.11.2024 | 76,28 | 76,78 | 73,98 | 75,00 | -1,86% | 5.376,00 |
| 11.11.2024 | 76,05 | 77,30 | 75,90 | 76,43 | 0,69% | 6.903,00 |
| 08.11.2024 | 76,20 | 77,60 | 75,70 | 75,90 | -0,91% | 11.717,00 |
| 07.11.2024 | 77,43 | 77,85 | 76,00 | 76,60 | -1,35% | 5.330,00 |
| 06.11.2024 | 77,05 | 79,40 | 77,00 | 77,65 | 0,26% | 6.440,00 |
| 05.11.2024 | 78,95 | 78,95 | 77,00 | 77,45 | -1,59% | 5.679,00 |
| 04.11.2024 | 78,65 | 80,20 | 78,30 | 78,70 | 0,10% | 5.350,00 |
| 01.11.2024 | 77,78 | 79,35 | 77,18 | 78,63 | 0,96% | 4.494,00 |
| 31.10.2024 | 79,48 | 79,60 | 76,65 | 77,88 | -2,38% | 300,00 |
| 30.10.2024 | 81,33 | 81,55 | 76,65 | 79,78 | -2,12% | 3.397,00 |
| 29.10.2024 | 83,63 | 83,80 | 80,55 | 81,50 | -2,74% | 4.083,00 |
| 28.10.2024 | 82,63 | 83,90 | 82,25 | 83,80 | 1,76% | 5.796,00 |
| 25.10.2024 | 84,18 | 84,30 | 81,00 | 82,35 | -2,23% | 1.885,00 |
| 24.10.2024 | 83,68 | 85,80 | 83,65 | 84,23 | 0,66% | 1.545,00 |
| 23.10.2024 | 83,05 | 85,15 | 82,70 | 83,68 | 0,93% | 4.382,00 |
| 22.10.2024 | 85,10 | 85,13 | 82,60 | 82,90 | -2,30% | 3.948,00 |
| 21.10.2024 | 85,63 | 85,85 | 84,40 | 84,85 | -0,70% | 6.177,00 |
| 18.10.2024 | 85,73 | 86,33 | 84,65 | 85,45 | -0,32% | 1.765,00 |
| 17.10.2024 | 82,85 | 86,10 | 82,68 | 85,73 | 3,50% | 3.776,00 |
| 16.10.2024 | 82,80 | 83,45 | 81,35 | 82,83 | 0,18% | 6.730,00 |
| 15.10.2024 | 82,05 | 83,15 | 81,83 | 82,68 | 0,61% | 3.017,00 |
| 14.10.2024 | 81,65 | 82,65 | 80,68 | 82,18 | 1,45% | 4.092,00 |
| 11.10.2024 | 80,65 | 82,08 | 79,38 | 81,00 | 0,65% | 7.141,00 |
| 10.10.2024 | 81,75 | 81,85 | 78,88 | 80,48 | -0,68% | 6.505,00 |
| 09.10.2024 | 77,88 | 83,20 | 77,78 | 81,03 | 3,35% | 10.043,00 |
| 08.10.2024 | 77,80 | 78,40 | 76,25 | 78,40 | 0,22% | 4.679,00 |
| 07.10.2024 | 79,65 | 80,73 | 77,98 | 78,23 | -2,00% | 5.553,00 |
| 04.10.2024 | 76,55 | 80,08 | 76,05 | 79,83 | 3,87% | 9.834,00 |
| 03.10.2024 | 77,30 | 77,95 | 76,40 | 76,85 | -1,06% | 4.789,00 |
| 02.10.2024 | 79,45 | 80,03 | 77,45 | 77,68 | -2,48% | 6.211,00 |
| 01.10.2024 | 81,83 | 81,90 | 77,18 | 79,65 | -2,60% | 9.827,00 |
| 30.09.2024 | 97,65 | 98,70 | 79,13 | 81,78 | -16,21% | 5.773,00 |