46,700€
-1,48%
Echtzeit-Aktienkurs Gentherm
Bid:
Ask:
Aktienkurse zur Gentherm Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 46,60 | 46,60 | 46,40 | 46,40 | -2,11% | - |
| 24.04.2024 | 46,40 | 47,40 | 46,40 | 47,40 | 1,28% | - |
| 23.04.2024 | 46,00 | 46,80 | 46,00 | 46,80 | 0,00% | - |
| 22.04.2024 | 46,00 | 46,80 | 46,00 | 46,80 | 0,43% | - |
| 19.04.2024 | 46,40 | 46,60 | 46,40 | 46,60 | 0,43% | - |
| 18.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 17.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 16.04.2024 | 47,80 | 48,00 | 47,80 | 48,00 | 0,42% | - |
| 15.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -2,85% | - |
| 12.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
| 11.04.2024 | 48,60 | 49,80 | 48,60 | 49,80 | 1,63% | - |
| 10.04.2024 | 51,00 | 51,00 | 49,00 | 49,00 | -2,97% | - |
| 09.04.2024 | 49,80 | 50,50 | 49,80 | 50,50 | 1,81% | - |
| 08.04.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 05.04.2024 | 50,50 | 50,50 | 50,00 | 50,00 | -1,96% | - |
| 04.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 03.04.2024 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | - |
| 02.04.2024 | 51,50 | 51,50 | 50,50 | 50,50 | -4,72% | - |
| 28.03.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 1,92% | - |
| 27.03.2024 | 49,60 | 52,00 | 49,60 | 52,00 | 4,00% | - |
| 26.03.2024 | 49,80 | 50,00 | 49,80 | 50,00 | 2,88% | - |
| 25.03.2024 | 50,00 | 50,00 | 48,60 | 48,60 | -3,76% | - |
| 22.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 21.03.2024 | 48,60 | 50,50 | 48,60 | 50,50 | 2,64% | - |
| 20.03.2024 | 49,00 | 49,20 | 49,00 | 49,20 | -0,40% | - |
| 19.03.2024 | 49,20 | 49,40 | 49,20 | 49,40 | 0,82% | - |
| 18.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 15.03.2024 | 48,80 | 49,60 | 48,80 | 49,60 | 0,81% | - |
| 14.03.2024 | 49,80 | 49,80 | 49,20 | 49,20 | -0,81% | - |
| 13.03.2024 | 50,00 | 50,00 | 49,60 | 49,60 | -1,78% | - |
| 12.03.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 0,00% | - |
| 11.03.2024 | 50,00 | 50,50 | 50,00 | 50,50 | 0,00% | - |
| 08.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 07.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 06.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 05.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 04.03.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 01.03.2024 | 52,75 | 53,50 | 51,75 | 53,00 | 2,91% | - |
| 29.02.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 28.02.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 27.02.2024 | 51,25 | 52,75 | 51,25 | 52,50 | 5,00% | - |
| 26.02.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 23.02.2024 | 53,00 | 53,00 | 51,00 | 51,00 | -4,67% | 6,00 |
| 22.02.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 12,87% | - |
| 21.02.2024 | 44,80 | 47,40 | 44,80 | 47,40 | 3,95% | 150,00 |
| 20.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 19.02.2024 | 45,60 | 46,20 | 45,60 | 46,20 | -0,43% | - |
| 16.02.2024 | 46,20 | 46,40 | 46,20 | 46,40 | -0,85% | - |
| 15.02.2024 | 44,40 | 46,80 | 44,40 | 46,80 | 3,54% | - |
| 14.02.2024 | 44,40 | 45,20 | 44,40 | 45,20 | 0,89% | - |
| 13.02.2024 | 46,40 | 46,40 | 44,80 | 44,80 | -5,08% | - |
| 12.02.2024 | 45,00 | 47,20 | 45,00 | 47,20 | 2,61% | - |
| 09.02.2024 | 44,20 | 46,00 | 44,20 | 46,00 | 2,22% | - |
| 08.02.2024 | 44,00 | 45,00 | 44,00 | 45,00 | 0,45% | - |
| 07.02.2024 | 45,20 | 45,20 | 44,80 | 44,80 | 1,36% | - |
| 06.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 05.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 02.02.2024 | 44,60 | 45,60 | 44,60 | 45,60 | 0,88% | - |
| 01.02.2024 | 43,80 | 45,20 | 43,80 | 45,20 | 1,35% | - |
| 31.01.2024 | 44,40 | 44,60 | 44,40 | 44,60 | -0,89% | - |
| 30.01.2024 | 44,40 | 45,00 | 44,40 | 45,00 | 0,45% | - |
| 29.01.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 0,90% | - |
| 26.01.2024 | 44,00 | 44,40 | 44,00 | 44,40 | -0,45% | - |
| 25.01.2024 | 43,60 | 44,60 | 43,60 | 44,60 | 0,90% | - |
| 24.01.2024 | 43,80 | 44,20 | 43,80 | 44,20 | -0,90% | - |
| 23.01.2024 | 43,80 | 44,60 | 43,80 | 44,60 | 3,24% | - |
| 22.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 19.01.2024 | 43,40 | 43,60 | 43,40 | 43,60 | -0,91% | - |
| 18.01.2024 | 43,20 | 44,00 | 43,20 | 44,00 | 0,92% | - |
| 17.01.2024 | 43,00 | 43,60 | 43,00 | 43,60 | -0,46% | - |
| 16.01.2024 | 43,00 | 43,80 | 43,00 | 43,80 | 0,46% | - |
| 15.01.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 0,00% | - |
| 12.01.2024 | 43,80 | 43,80 | 43,60 | 43,60 | -1,80% | - |
| 11.01.2024 | 44,20 | 44,40 | 44,20 | 44,40 | -0,45% | - |
| 10.01.2024 | 44,20 | 44,60 | 44,20 | 44,60 | -0,45% | - |
| 09.01.2024 | 45,20 | 45,20 | 44,80 | 44,80 | 1,36% | - |
| 08.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 05.01.2024 | 45,00 | 45,00 | 44,80 | 44,80 | -0,44% | - |
| 04.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 03.01.2024 | 46,80 | 46,80 | 46,00 | 46,00 | -2,95% | - |
| 02.01.2024 | 46,60 | 47,40 | 46,60 | 47,40 | 0,42% | - |
| 29.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | 14,00 |
| 28.12.2023 | 47,40 | 48,00 | 47,40 | 48,00 | 1,69% | - |
| 27.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 22.12.2023 | 46,40 | 47,60 | 46,40 | 47,60 | 1,28% | - |
| 21.12.2023 | 45,80 | 47,00 | 45,80 | 47,00 | 0,86% | - |
| 20.12.2023 | 45,40 | 46,60 | 45,40 | 46,60 | 1,30% | 5,00 |
| 19.12.2023 | 44,00 | 46,00 | 44,00 | 46,00 | 2,68% | - |
| 18.12.2023 | 44,60 | 44,80 | 44,60 | 44,80 | -1,32% | - |
| 15.12.2023 | 45,80 | 45,80 | 45,40 | 45,40 | -1,73% | - |
| 14.12.2023 | 44,40 | 46,20 | 44,40 | 46,20 | 6,45% | 50,00 |
| 13.12.2023 | 41,80 | 43,40 | 41,80 | 43,40 | 2,84% | - |
| 12.12.2023 | 41,80 | 42,20 | 41,80 | 42,20 | -0,94% | - |
| 11.12.2023 | 41,60 | 42,60 | 41,60 | 42,60 | 0,47% | - |
| 08.12.2023 | 42,00 | 42,40 | 42,00 | 42,40 | 0,00% | - |
| 07.12.2023 | 41,60 | 42,40 | 41,60 | 42,40 | 0,47% | - |
| 06.12.2023 | 41,60 | 43,20 | 41,60 | 42,20 | -0,47% | 22,00 |
| 05.12.2023 | 42,20 | 42,40 | 42,20 | 42,40 | 1,44% | - |
| 04.12.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 01.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |