25,890€
0,66%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2026 | 25,37 | 26,26 | 25,10 | 25,89 | 0,58% | 3.966,00 |
| 16.01.2026 | 26,24 | 26,28 | 25,38 | 25,74 | -1,53% | 17.035,00 |
| 15.01.2026 | 26,25 | 26,57 | 25,54 | 26,14 | -0,42% | 8.600,00 |
| 14.01.2026 | 27,40 | 27,48 | 26,13 | 26,25 | -4,30% | 17.466,00 |
| 13.01.2026 | 27,75 | 27,94 | 27,27 | 27,43 | -1,19% | 3.023,00 |
| 12.01.2026 | 27,50 | 28,08 | 27,34 | 27,76 | 1,46% | 11.855,00 |
| 09.01.2026 | 27,34 | 28,04 | 27,22 | 27,36 | 0,15% | 8.200,00 |
| 08.01.2026 | 27,64 | 27,92 | 27,03 | 27,32 | -1,62% | 8.100,00 |
| 07.01.2026 | 27,89 | 28,04 | 27,45 | 27,77 | -0,18% | 9.584,00 |
| 06.01.2026 | 27,80 | 28,25 | 27,38 | 27,82 | 0,29% | 17.239,00 |
| 05.01.2026 | 27,86 | 28,14 | 27,17 | 27,74 | 0,43% | 5.320,00 |
| 02.01.2026 | 27,80 | 27,95 | 27,44 | 27,62 | -0,50% | 15.603,00 |
| 30.12.2025 | 27,59 | 27,80 | 27,24 | 27,76 | 1,02% | 2.233,00 |
| 29.12.2025 | 27,07 | 27,68 | 26,74 | 27,48 | 1,93% | 5.093,00 |
| 23.12.2025 | 27,72 | 27,88 | 26,82 | 26,96 | -2,53% | 19.150,00 |
| 22.12.2025 | 26,93 | 28,32 | 26,68 | 27,66 | 2,29% | 9.452,00 |
| 19.12.2025 | 26,75 | 27,40 | 26,74 | 27,04 | 0,75% | 18.668,00 |
| 18.12.2025 | 26,78 | 27,28 | 26,54 | 26,84 | 0,98% | 8.793,00 |
| 17.12.2025 | 26,99 | 27,12 | 26,28 | 26,58 | -1,34% | 10.450,00 |
| 16.12.2025 | 27,90 | 28,06 | 26,41 | 26,94 | -3,79% | 37.831,00 |
| 15.12.2025 | 28,18 | 28,33 | 27,32 | 28,00 | 0,43% | 13.574,00 |
| 12.12.2025 | 26,41 | 28,18 | 26,24 | 27,88 | 6,41% | 68.314,00 |
| 11.12.2025 | 25,54 | 26,29 | 25,42 | 26,20 | 2,10% | 30.650,00 |
| 10.12.2025 | 24,59 | 26,08 | 24,55 | 25,66 | 2,93% | 10.073,00 |
| 09.12.2025 | 24,94 | 25,72 | 22,68 | 24,93 | 0,28% | 37.949,00 |
| 08.12.2025 | 25,83 | 25,90 | 24,78 | 24,86 | -3,42% | 20.880,00 |
| 05.12.2025 | 26,16 | 26,38 | 25,38 | 25,74 | -1,23% | 20.490,00 |
| 04.12.2025 | 26,13 | 26,85 | 25,97 | 26,06 | 0,08% | 13.194,00 |
| 03.12.2025 | 25,64 | 27,20 | 25,51 | 26,04 | 1,96% | 213.071,00 |
| 02.12.2025 | 26,81 | 26,81 | 25,54 | 25,54 | -4,13% | 31.709,00 |
| 01.12.2025 | 26,64 | 27,37 | 26,24 | 26,64 | 0,30% | 24.282,00 |
| 28.11.2025 | 25,25 | 26,78 | 25,11 | 26,56 | 5,40% | 9.863,00 |
| 27.11.2025 | 25,06 | 25,37 | 24,80 | 25,20 | 0,96% | 10.802,00 |
| 26.11.2025 | 25,00 | 25,16 | 24,66 | 24,96 | -0,04% | 34.110,00 |
| 25.11.2025 | 24,35 | 25,09 | 24,22 | 24,97 | 2,88% | 18.674,00 |
| 24.11.2025 | 23,78 | 24,28 | 23,76 | 24,27 | 2,49% | 4.920,00 |
| 21.11.2025 | 23,52 | 23,88 | 23,00 | 23,68 | 1,02% | 24.750,00 |
| 20.11.2025 | 24,55 | 24,86 | 23,44 | 23,44 | -4,09% | 44.212,00 |
| 19.11.2025 | 24,69 | 25,08 | 24,17 | 24,44 | -1,21% | 17.640,00 |
| 18.11.2025 | 24,03 | 25,20 | 24,00 | 24,74 | 2,66% | 16.210,00 |
| 17.11.2025 | 24,78 | 25,05 | 23,82 | 24,10 | -2,11% | 22.608,00 |
| 14.11.2025 | 24,93 | 25,10 | 24,04 | 24,62 | -1,16% | 10.025,00 |
| 13.11.2025 | 24,57 | 25,50 | 24,34 | 24,91 | 1,84% | 17.330,00 |
| 12.11.2025 | 24,59 | 25,14 | 24,30 | 24,46 | 0,49% | 12.062,00 |
| 11.11.2025 | 23,82 | 24,42 | 23,72 | 24,34 | 2,23% | 10.820,00 |
| 10.11.2025 | 24,40 | 24,74 | 23,65 | 23,81 | -1,37% | 15.241,00 |
| 07.11.2025 | 25,23 | 25,36 | 23,83 | 24,14 | -3,59% | 25.044,00 |
| 06.11.2025 | 25,62 | 25,96 | 25,02 | 25,04 | -2,34% | 14.042,00 |
| 05.11.2025 | 25,97 | 25,98 | 25,48 | 25,64 | -1,54% | 25.326,00 |
| 04.11.2025 | 26,59 | 26,66 | 25,82 | 26,04 | -2,98% | 15.271,00 |
| 03.11.2025 | 27,63 | 27,91 | 26,73 | 26,84 | -2,54% | 30.437,00 |
| 31.10.2025 | 27,88 | 28,14 | 27,34 | 27,54 | -1,22% | 13.289,00 |
| 30.10.2025 | 28,96 | 29,20 | 27,72 | 27,88 | -3,40% | 22.855,00 |
| 29.10.2025 | 28,58 | 29,56 | 28,26 | 28,86 | 1,05% | 37.032,00 |
| 28.10.2025 | 29,61 | 29,81 | 28,00 | 28,56 | -3,45% | 18.947,00 |
| 27.10.2025 | 29,73 | 30,37 | 28,51 | 29,58 | 2,92% | 31.911,00 |
| 24.10.2025 | 28,11 | 29,04 | 28,00 | 28,74 | 2,94% | 13.037,00 |
| 23.10.2025 | 27,59 | 28,23 | 27,32 | 27,92 | 1,45% | 5.537,00 |
| 22.10.2025 | 27,74 | 27,86 | 27,38 | 27,52 | -1,99% | 14.440,00 |
| 21.10.2025 | 27,39 | 28,30 | 27,02 | 28,08 | 2,78% | 25.397,00 |
| 20.10.2025 | 26,99 | 27,54 | 26,46 | 27,32 | 2,40% | 22.478,00 |
| 17.10.2025 | 26,83 | 27,16 | 26,04 | 26,68 | -1,19% | 15.191,00 |
| 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% | - |