28,260€
1,07%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 27,97 | 28,52 | 27,42 | 28,24 | 0,68% | 1.290,00 |
| 30.07.2026 | 28,31 | 28,85 | 27,06 | 28,05 | -1,99% | 6.308,00 |
| 29.07.2026 | 29,56 | 31,04 | 28,12 | 28,62 | 7,27% | 7.134,00 |
| 28.07.2026 | 28,16 | 28,16 | 26,46 | 26,68 | -5,19% | - |
| 27.07.2026 | 26,28 | 28,92 | 26,28 | 28,14 | 7,08% | 2.804,00 |
| 24.07.2026 | 26,34 | 26,34 | 25,10 | 26,28 | -0,23% | 2.270,00 |
| 23.07.2026 | 26,58 | 27,16 | 26,04 | 26,34 | -0,98% | 2.593,00 |
| 22.07.2026 | 27,10 | 27,12 | 26,58 | 26,60 | -1,92% | 616,00 |
| 21.07.2026 | 28,00 | 28,08 | 26,80 | 27,12 | -3,21% | 4.610,00 |
| 20.07.2026 | 29,12 | 29,12 | 27,98 | 28,02 | -3,31% | 550,00 |
| 17.07.2026 | 28,72 | 29,30 | 28,60 | 28,98 | 0,42% | 2.005,00 |
| 16.07.2026 | 29,00 | 29,38 | 28,82 | 28,86 | -0,55% | 720,00 |
| 15.07.2026 | 28,98 | 29,60 | 28,60 | 29,02 | 0,14% | 2.705,00 |
| 14.07.2026 | 28,52 | 29,46 | 28,50 | 28,98 | 1,40% | 260,00 |
| 13.07.2026 | 28,40 | 29,32 | 28,22 | 28,58 | 0,21% | 2.989,00 |
| 10.07.2026 | 29,08 | 29,18 | 28,46 | 28,52 | -1,52% | 2.400,00 |
| 09.07.2026 | 29,16 | 30,26 | 28,50 | 28,96 | -0,62% | 2.028,00 |
| 08.07.2026 | 28,84 | 30,24 | 28,60 | 29,14 | 0,97% | 4.360,00 |
| 07.07.2026 | 29,30 | 30,02 | 27,90 | 28,86 | -1,70% | 2.425,00 |
| 06.07.2026 | 27,90 | 29,56 | 27,80 | 29,36 | 5,01% | 5.911,00 |
| 03.07.2026 | 28,20 | 28,24 | 27,44 | 27,96 | -0,64% | 5.274,00 |
| 02.07.2026 | 28,10 | 29,20 | 26,42 | 28,14 | 0,14% | 4.844,00 |
| 01.07.2026 | 27,42 | 29,26 | 26,82 | 28,10 | 2,33% | 3.955,00 |
| 30.06.2026 | 27,38 | 28,48 | 26,18 | 27,46 | 1,18% | 5.700,00 |
| 29.06.2026 | 25,94 | 28,12 | 23,26 | 27,14 | 5,28% | 6.550,00 |
| 26.06.2026 | 26,30 | 26,30 | 25,36 | 25,78 | -2,05% | 1.000,00 |
| 25.06.2026 | 26,02 | 26,98 | 25,88 | 26,32 | 0,53% | 4.680,00 |
| 24.06.2026 | 27,22 | 27,24 | 25,06 | 26,18 | -4,17% | 1.216,00 |
| 23.06.2026 | 25,50 | 27,84 | 25,48 | 27,32 | 6,22% | 8.132,00 |
| 22.06.2026 | 25,42 | 25,98 | 25,42 | 25,72 | 0,31% | 440,00 |
| 19.06.2026 | 25,72 | 26,24 | 25,34 | 25,64 | -0,85% | 737,00 |
| 18.06.2026 | 25,48 | 25,90 | 25,00 | 25,86 | 1,65% | 2.550,00 |
| 17.06.2026 | 24,26 | 25,94 | 24,26 | 25,44 | 4,26% | 2.550,00 |
| 16.06.2026 | 24,78 | 25,12 | 24,34 | 24,40 | -2,09% | 585,00 |
| 15.06.2026 | 25,12 | 25,76 | 24,80 | 24,92 | -0,80% | 2.945,00 |
| 12.06.2026 | 25,48 | 25,68 | 25,02 | 25,12 | -1,64% | 400,00 |
| 11.06.2026 | 24,56 | 25,54 | 24,44 | 25,54 | 3,99% | 800,00 |
| 10.06.2026 | 24,54 | 24,78 | 24,12 | 24,56 | -0,08% | 8.967,00 |
| 09.06.2026 | 25,36 | 25,54 | 24,48 | 24,58 | -3,00% | 1.335,00 |
| 08.06.2026 | 25,68 | 25,78 | 25,12 | 25,34 | -2,09% | 1.540,00 |
| 05.06.2026 | 25,56 | 26,14 | 25,56 | 25,88 | 0,00% | 1.198,00 |
| 04.06.2026 | 26,08 | 26,72 | 25,84 | 25,88 | -1,37% | 3.580,00 |
| 03.06.2026 | 26,16 | 26,54 | 25,66 | 26,24 | 0,54% | 3.336,00 |
| 02.06.2026 | 27,10 | 27,26 | 25,92 | 26,10 | -4,54% | 3.980,00 |
| 01.06.2026 | 27,04 | 27,70 | 26,86 | 27,34 | -0,36% | 1.985,00 |
| 29.05.2026 | 28,04 | 28,24 | 27,02 | 27,44 | -1,58% | 1.897,00 |
| 28.05.2026 | 27,26 | 28,12 | 27,26 | 27,88 | 1,31% | 1.598,00 |
| 27.05.2026 | 27,42 | 28,06 | 27,22 | 27,52 | 1,03% | 3.063,00 |
| 26.05.2026 | 26,82 | 27,64 | 26,66 | 27,24 | 1,64% | 868,00 |
| 25.05.2026 | 27,62 | 27,74 | 26,78 | 26,80 | -2,05% | - |
| 22.05.2026 | 27,06 | 28,04 | 27,06 | 27,36 | 1,11% | 3.052,00 |
| 21.05.2026 | 25,72 | 27,34 | 25,62 | 27,06 | 5,29% | 1.902,00 |
| 20.05.2026 | 24,68 | 26,02 | 24,62 | 25,70 | 4,73% | 575,00 |
| 19.05.2026 | 25,06 | 25,40 | 24,12 | 24,54 | -3,08% | 1.216,00 |
| 18.05.2026 | 24,90 | 25,42 | 24,20 | 25,32 | 1,85% | 3.529,00 |
| 15.05.2026 | 24,84 | 25,24 | 23,76 | 24,86 | -0,64% | 5.980,00 |
| 14.05.2026 | 26,38 | 26,38 | 24,74 | 25,02 | -5,16% | 9.459,00 |
| 13.05.2026 | 28,72 | 28,76 | 26,32 | 26,38 | -6,78% | 16.077,00 |
| 12.05.2026 | 27,82 | 28,74 | 27,58 | 28,30 | 1,65% | 5.975,00 |
| 11.05.2026 | 27,58 | 28,44 | 27,34 | 27,84 | 1,83% | 6.427,00 |
| 08.05.2026 | 26,70 | 28,10 | 26,16 | 27,34 | 2,01% | 10.012,00 |
| 07.05.2026 | 25,88 | 27,06 | 25,88 | 26,80 | 3,47% | 2.566,00 |
| 06.05.2026 | 26,04 | 26,74 | 25,90 | 25,90 | -0,08% | 17.584,00 |
| 05.05.2026 | 25,00 | 26,22 | 25,00 | 25,92 | 3,51% | 11.043,00 |
| 04.05.2026 | 24,40 | 25,44 | 24,34 | 25,04 | 2,54% | 9.573,00 |
| 30.04.2026 | 23,44 | 24,54 | 23,32 | 24,42 | 4,72% | 1.340,00 |
| 29.04.2026 | 23,76 | 24,56 | 23,32 | 23,32 | -1,35% | 2.186,00 |
| 28.04.2026 | 23,40 | 24,24 | 22,80 | 23,64 | -1,66% | 6.809,00 |
| 27.04.2026 | 22,72 | 24,36 | 22,72 | 24,04 | 6,47% | 5.735,00 |
| 24.04.2026 | 22,34 | 22,86 | 21,98 | 22,58 | 1,71% | 1.726,00 |
| 23.04.2026 | 21,14 | 22,54 | 20,94 | 22,20 | 4,42% | 620,00 |
| 22.04.2026 | 22,12 | 22,30 | 21,18 | 21,26 | -2,03% | 200,00 |
| 21.04.2026 | 21,22 | 22,44 | 21,22 | 21,70 | 3,04% | 514,00 |
| 20.04.2026 | 20,98 | 21,26 | 20,46 | 21,06 | -1,40% | 1.826,00 |
| 17.04.2026 | 21,02 | 21,96 | 20,82 | 21,36 | 2,79% | 9.840,00 |
| 16.04.2026 | 19,43 | 21,52 | 19,24 | 20,78 | 17,07% | 11.831,00 |
| 15.04.2026 | 17,51 | 18,02 | 17,51 | 17,75 | 1,37% | 5.418,00 |
| 14.04.2026 | 17,09 | 17,92 | 17,09 | 17,51 | 2,58% | 3.110,00 |
| 13.04.2026 | 17,01 | 17,41 | 16,70 | 17,07 | -0,47% | 11.324,00 |
| 10.04.2026 | 17,11 | 17,68 | 17,07 | 17,15 | -0,29% | 6.030,00 |
| 09.04.2026 | 17,51 | 17,58 | 17,01 | 17,20 | -2,77% | 3.570,00 |
| 08.04.2026 | 18,15 | 18,28 | 17,62 | 17,69 | 0,45% | 2.012,00 |
| 07.04.2026 | 18,53 | 18,60 | 17,28 | 17,61 | -5,22% | 2.510,00 |
| 02.04.2026 | 18,91 | 19,10 | 18,37 | 18,58 | -3,13% | 1.200,00 |
| 01.04.2026 | 19,68 | 20,02 | 18,69 | 19,18 | -2,59% | 524,00 |
| 31.03.2026 | 19,31 | 19,79 | 19,25 | 19,69 | 2,02% | 77,00 |
| 30.03.2026 | 20,34 | 20,40 | 19,20 | 19,30 | -5,21% | 2.482,00 |
| 27.03.2026 | 20,74 | 20,76 | 20,04 | 20,36 | -1,74% | 2.000,00 |
| 26.03.2026 | 20,46 | 21,06 | 20,14 | 20,72 | 0,48% | 6.984,00 |
| 25.03.2026 | 20,70 | 21,66 | 20,58 | 20,62 | 0,00% | 4.637,00 |
| 24.03.2026 | 18,82 | 20,90 | 18,68 | 20,62 | 7,79% | 4.572,00 |
| 23.03.2026 | 20,98 | 21,14 | 18,82 | 19,13 | -8,47% | 7.877,00 |
| 20.03.2026 | 17,71 | 22,28 | 16,90 | 20,90 | 17,88% | 16.362,00 |
| 19.03.2026 | 17,28 | 17,80 | 17,13 | 17,73 | 1,84% | 2.560,00 |
| 18.03.2026 | 19,21 | 19,26 | 17,41 | 17,41 | -9,13% | 1.869,00 |
| 17.03.2026 | 18,02 | 19,32 | 17,86 | 19,16 | 5,86% | 4.034,00 |
| 16.03.2026 | 17,45 | 18,37 | 17,45 | 18,10 | 3,31% | 2.904,00 |
| 13.03.2026 | 18,24 | 18,27 | 17,04 | 17,52 | -3,04% | 5.717,00 |
| 12.03.2026 | 18,65 | 18,87 | 17,99 | 18,07 | -2,43% | 3.320,00 |
| 11.03.2026 | 16,42 | 19,09 | 15,79 | 18,52 | -5,22% | 8.206,00 |