16,785€
7,53%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,59 | 17,08 | 15,56 | 16,79 | 6,91% | 21.975,00 |
| 26.02.2026 | 15,58 | 16,13 | 14,87 | 15,70 | -4,09% | 35.393,00 |
| 25.02.2026 | 18,70 | 19,21 | 16,36 | 16,37 | -12,51% | 15.037,00 |
| 24.02.2026 | 18,47 | 18,86 | 17,93 | 18,71 | -0,21% | 17.245,00 |
| 23.02.2026 | 20,42 | 20,52 | 18,56 | 18,75 | -9,59% | 20.857,00 |
| 20.02.2026 | 20,88 | 20,95 | 20,34 | 20,74 | -0,53% | 8.639,00 |
| 19.02.2026 | 20,82 | 21,44 | 20,45 | 20,85 | 0,05% | 11.112,00 |
| 18.02.2026 | 21,15 | 21,39 | 20,59 | 20,84 | -0,67% | 21.139,00 |
| 17.02.2026 | 19,28 | 21,28 | 19,24 | 20,98 | 8,31% | 20.076,00 |
| 16.02.2026 | 20,02 | 20,15 | 19,30 | 19,37 | -3,13% | 32.412,00 |
| 13.02.2026 | 19,32 | 20,00 | 19,24 | 20,00 | 3,92% | 36.265,00 |
| 12.02.2026 | 18,58 | 20,10 | 18,58 | 19,24 | 3,27% | 45.874,00 |
| 11.02.2026 | 23,43 | 23,43 | 17,65 | 18,63 | -31,38% | 135.452,00 |
| 10.02.2026 | 26,54 | 27,52 | 26,48 | 27,15 | 2,18% | 13.135,00 |
| 09.02.2026 | 25,92 | 26,78 | 25,79 | 26,57 | 3,47% | 11.997,00 |
| 06.02.2026 | 25,12 | 26,07 | 24,63 | 25,68 | 2,19% | 18.700,00 |
| 05.02.2026 | 25,15 | 25,45 | 24,79 | 25,13 | 0,00% | 14.694,00 |
| 04.02.2026 | 24,84 | 25,35 | 24,66 | 25,13 | 0,48% | 9.786,00 |
| 03.02.2026 | 25,61 | 25,71 | 24,68 | 25,01 | -1,84% | 6.882,00 |
| 02.02.2026 | 25,21 | 25,57 | 24,55 | 25,48 | 0,55% | 12.690,00 |
| 30.01.2026 | 25,80 | 25,98 | 25,19 | 25,34 | -1,86% | 33.065,00 |
| 29.01.2026 | 26,55 | 26,80 | 25,51 | 25,82 | -2,97% | 23.704,00 |
| 28.01.2026 | 26,32 | 26,78 | 25,83 | 26,61 | 1,26% | 3.346,00 |
| 27.01.2026 | 27,03 | 27,14 | 26,24 | 26,28 | -2,41% | 6.642,00 |
| 26.01.2026 | 26,90 | 27,11 | 26,27 | 26,93 | -0,26% | 6.766,00 |
| 23.01.2026 | 27,35 | 27,53 | 26,72 | 27,00 | -0,66% | 12.456,00 |
| 22.01.2026 | 25,73 | 27,54 | 25,60 | 27,18 | 5,02% | 21.569,00 |
| 21.01.2026 | 25,25 | 25,88 | 24,69 | 25,88 | 2,86% | 21.966,00 |
| 20.01.2026 | 25,75 | 25,75 | 24,87 | 25,16 | -2,82% | 26.846,00 |
| 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 |