25,640€
4,40%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 24,67 | 25,65 | 24,45 | 25,64 | 4,35% | 3.400,00 |
| 10.06.2026 | 24,68 | 24,93 | 24,05 | 24,57 | -0,36% | 52.976,00 |
| 09.06.2026 | 25,60 | 25,61 | 24,45 | 24,66 | -3,18% | 8.570,00 |
| 08.06.2026 | 25,76 | 25,78 | 25,15 | 25,47 | -1,66% | 22.040,00 |
| 05.06.2026 | 25,86 | 26,28 | 25,65 | 25,90 | -2,85% | 14.980,00 |
| 04.06.2026 | 26,25 | 26,75 | 26,02 | 26,66 | 1,25% | 15.720,00 |
| 03.06.2026 | 26,09 | 26,59 | 25,61 | 26,33 | 0,92% | 24.222,00 |
| 02.06.2026 | 27,15 | 27,37 | 25,80 | 26,09 | -4,01% | 26.960,00 |
| 01.06.2026 | 27,25 | 27,74 | 27,00 | 27,18 | -1,06% | 7.555,00 |
| 29.05.2026 | 27,99 | 28,25 | 27,04 | 27,47 | -1,79% | 11.432,00 |
| 28.05.2026 | 27,52 | 28,20 | 27,22 | 27,97 | 1,23% | 16.130,00 |
| 27.05.2026 | 27,50 | 28,29 | 27,27 | 27,63 | 1,32% | 10.723,00 |
| 26.05.2026 | 26,93 | 27,74 | 26,66 | 27,27 | 1,38% | 8.366,00 |
| 25.05.2026 | 27,77 | 27,81 | 26,67 | 26,90 | -1,79% | - |
| 22.05.2026 | 27,17 | 28,06 | 27,06 | 27,39 | 1,14% | 13.786,00 |
| 21.05.2026 | 25,75 | 27,42 | 25,74 | 27,08 | 4,84% | 6.361,00 |
| 20.05.2026 | 24,59 | 26,27 | 24,52 | 25,83 | 4,36% | 5.800,00 |
| 19.05.2026 | 24,93 | 25,49 | 24,05 | 24,75 | -1,59% | 9.391,00 |
| 18.05.2026 | 24,36 | 25,51 | 24,06 | 25,15 | 1,21% | 8.180,00 |
| 15.05.2026 | 24,90 | 25,37 | 23,71 | 24,85 | -1,11% | 25.265,00 |
| 14.05.2026 | 26,45 | 26,69 | 24,59 | 25,13 | -4,85% | 31.687,00 |
| 13.05.2026 | 28,57 | 28,79 | 26,33 | 26,41 | -7,30% | 31.040,00 |
| 12.05.2026 | 27,79 | 28,86 | 27,78 | 28,49 | 2,30% | 19.131,00 |
| 11.05.2026 | 27,47 | 28,48 | 27,40 | 27,85 | 1,57% | 13.768,00 |
| 08.05.2026 | 26,61 | 28,18 | 26,03 | 27,42 | 2,28% | 18.943,00 |
| 07.05.2026 | 26,00 | 27,15 | 25,91 | 26,81 | 3,43% | 7.205,00 |
| 06.05.2026 | 25,99 | 26,86 | 25,78 | 25,92 | 0,43% | 41.423,00 |
| 05.05.2026 | 25,18 | 26,26 | 25,12 | 25,81 | 2,71% | 14.896,00 |
| 04.05.2026 | 24,41 | 25,52 | 24,34 | 25,13 | 2,87% | 21.178,00 |
| 30.04.2026 | 23,57 | 24,68 | 23,39 | 24,43 | 5,17% | 3.335,00 |
| 29.04.2026 | 23,85 | 24,64 | 22,77 | 23,23 | -1,82% | 13.532,00 |
| 28.04.2026 | 23,42 | 24,25 | 22,71 | 23,66 | -1,58% | 15.244,00 |
| 27.04.2026 | 22,78 | 24,36 | 22,76 | 24,04 | 5,53% | 14.830,00 |
| 24.04.2026 | 22,43 | 22,88 | 21,90 | 22,78 | 2,29% | 8.135,00 |
| 23.04.2026 | 21,21 | 22,60 | 20,98 | 22,27 | 4,41% | 3.570,00 |
| 22.04.2026 | 22,13 | 22,34 | 21,16 | 21,33 | -2,29% | 4.100,00 |
| 21.04.2026 | 21,30 | 22,48 | 21,19 | 21,83 | 2,73% | 2.739,00 |
| 20.04.2026 | 21,04 | 21,32 | 20,50 | 21,25 | -0,65% | 4.463,00 |
| 17.04.2026 | 20,89 | 22,04 | 19,91 | 21,39 | 2,30% | 19.945,00 |
| 16.04.2026 | 19,28 | 21,54 | 19,27 | 20,91 | 17,31% | 23.664,00 |
| 15.04.2026 | 17,55 | 18,07 | 17,52 | 17,83 | 1,71% | 61.436,00 |
| 14.04.2026 | 17,15 | 17,98 | 17,09 | 17,53 | 2,34% | 24.069,00 |
| 13.04.2026 | 17,06 | 17,53 | 16,64 | 17,13 | -0,26% | 37.012,00 |
| 10.04.2026 | 17,27 | 17,74 | 17,03 | 17,17 | -0,20% | 20.490,00 |
| 09.04.2026 | 17,54 | 17,86 | 17,01 | 17,21 | -2,69% | 10.000,00 |
| 08.04.2026 | 18,14 | 18,48 | 17,60 | 17,68 | 0,40% | 10.435,00 |
| 07.04.2026 | 18,70 | 18,86 | 17,30 | 17,61 | -5,55% | 10.805,00 |
| 02.04.2026 | 19,05 | 19,24 | 18,36 | 18,65 | -3,17% | 9.800,00 |
| 01.04.2026 | 19,81 | 20,07 | 18,60 | 19,26 | -2,80% | 6.862,00 |
| 31.03.2026 | 19,45 | 19,85 | 19,26 | 19,81 | 2,14% | 956,00 |
| 30.03.2026 | 20,21 | 20,57 | 19,16 | 19,40 | -4,83% | 26.926,00 |
| 27.03.2026 | 20,79 | 20,81 | 20,03 | 20,38 | -1,97% | - |
| 26.03.2026 | 20,60 | 21,17 | 20,21 | 20,79 | 0,48% | 27.584,00 |
| 25.03.2026 | 20,89 | 21,67 | 20,52 | 20,69 | -0,10% | 24.700,00 |
| 24.03.2026 | 18,92 | 21,12 | 18,61 | 20,71 | 8,06% | 12.506,00 |
| 23.03.2026 | 20,98 | 21,21 | 18,83 | 19,17 | -8,17% | 20.194,00 |
| 20.03.2026 | 17,78 | 22,56 | 16,86 | 20,87 | 17,28% | 28.437,00 |
| 19.03.2026 | 17,42 | 17,85 | 17,08 | 17,80 | 2,45% | 5.900,00 |
| 18.03.2026 | 19,33 | 19,34 | 17,37 | 17,37 | -9,48% | 7.667,00 |
| 17.03.2026 | 18,00 | 19,37 | 17,86 | 19,19 | 5,99% | 16.607,00 |
| 16.03.2026 | 17,70 | 18,41 | 17,54 | 18,11 | 2,96% | 23.030,00 |
| 13.03.2026 | 18,31 | 18,31 | 16,97 | 17,59 | -2,85% | 20.548,00 |
| 12.03.2026 | 18,60 | 18,93 | 17,90 | 18,10 | -2,16% | 9.010,00 |
| 11.03.2026 | 16,27 | 19,23 | 15,78 | 18,50 | -5,32% | 18.891,00 |
| 10.03.2026 | 18,37 | 19,86 | 18,26 | 19,54 | 2,06% | 37.770,00 |
| 09.03.2026 | 18,67 | 19,16 | 18,01 | 19,15 | 0,39% | 22.020,00 |
| 06.03.2026 | 18,22 | 19,13 | 17,94 | 19,07 | 5,39% | 25.778,00 |
| 05.03.2026 | 17,12 | 18,22 | 17,03 | 18,10 | 6,19% | 17.311,00 |
| 04.03.2026 | 16,29 | 17,18 | 15,97 | 17,04 | 5,12% | 17.417,00 |
| 03.03.2026 | 16,11 | 16,31 | 15,31 | 16,21 | -1,19% | 25.993,00 |
| 02.03.2026 | 16,59 | 16,79 | 15,91 | 16,41 | -2,26% | 22.967,00 |
| 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 |