533,159CHF
0,07%
Echtzeit-Aktienkurs Geberit AG
Bid:
Ask:
Aktienkurse zur Geberit AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 533,00 | 535,20 | 530,20 | 533,00 | 0,04% | 68.554,00 |
27.03.2024 | 531,40 | 532,80 | 526,60 | 532,80 | -0,08% | 62.686,00 |
26.03.2024 | 529,40 | 536,00 | 526,60 | 533,20 | 0,64% | 71.728,00 |
25.03.2024 | 536,20 | 537,60 | 528,60 | 529,80 | -1,05% | 57.688,00 |
22.03.2024 | 543,40 | 546,40 | 535,00 | 535,40 | -1,87% | 93.591,00 |
21.03.2024 | 547,40 | 556,60 | 543,20 | 545,60 | 0,89% | 126.663,00 |
20.03.2024 | 531,00 | 543,00 | 531,00 | 540,80 | 1,96% | 83.445,00 |
19.03.2024 | 526,80 | 532,00 | 524,20 | 530,40 | 0,65% | 77.027,00 |
18.03.2024 | 529,80 | 532,00 | 525,00 | 527,00 | -0,34% | 80.312,00 |
15.03.2024 | 521,20 | 535,40 | 521,20 | 528,80 | 0,88% | 300.652,00 |
14.03.2024 | 524,40 | 532,80 | 520,80 | 524,20 | -0,38% | 95.246,00 |
13.03.2024 | 519,40 | 528,40 | 512,00 | 526,20 | -2,12% | 209.221,00 |
12.03.2024 | 527,60 | 538,00 | 526,40 | 537,60 | 2,09% | 93.618,00 |
11.03.2024 | 521,20 | 526,80 | 519,40 | 526,60 | 0,00% | 80.272,00 |
08.03.2024 | 523,00 | 528,20 | 521,60 | 526,60 | 0,69% | 84.238,00 |
07.03.2024 | 521,20 | 525,00 | 516,00 | 523,00 | 0,23% | 91.586,00 |
06.03.2024 | 512,80 | 521,80 | 512,60 | 521,80 | 1,44% | 61.517,00 |
05.03.2024 | 515,20 | 518,60 | 513,20 | 514,40 | -0,62% | 45.229,00 |
04.03.2024 | 518,00 | 518,60 | 514,00 | 517,60 | -0,04% | 50.996,00 |
01.03.2024 | 516,60 | 520,00 | 511,80 | 517,80 | 0,90% | 70.287,00 |
29.02.2024 | 512,80 | 518,40 | 512,80 | 513,20 | 0,35% | 130.032,00 |
28.02.2024 | 517,80 | 518,80 | 509,40 | 511,40 | -1,39% | 81.339,00 |
27.02.2024 | 517,40 | 521,20 | 515,40 | 518,60 | 0,12% | 54.309,00 |
26.02.2024 | 522,60 | 523,80 | 515,40 | 518,00 | -1,11% | 83.996,00 |
23.02.2024 | 517,60 | 525,00 | 515,60 | 523,80 | 1,59% | 65.930,00 |
22.02.2024 | 512,80 | 517,60 | 511,40 | 515,60 | 0,16% | 71.551,00 |
21.02.2024 | 511,40 | 515,60 | 511,00 | 514,80 | 0,59% | 60.165,00 |
20.02.2024 | 510,80 | 513,00 | 508,00 | 511,80 | 0,43% | 53.882,00 |
19.02.2024 | 509,80 | 510,80 | 504,80 | 509,60 | -0,55% | 58.409,00 |
16.02.2024 | 504,00 | 517,00 | 504,00 | 512,40 | 1,30% | 87.911,00 |
15.02.2024 | 510,00 | 510,20 | 502,20 | 505,80 | 0,20% | 72.963,00 |
14.02.2024 | 496,90 | 508,20 | 496,90 | 504,80 | 1,12% | 70.473,00 |
13.02.2024 | 507,60 | 510,80 | 486,20 | 499,20 | -1,89% | 101.098,00 |
12.02.2024 | 499,00 | 509,80 | 497,30 | 508,80 | 3,31% | 113.935,00 |
09.02.2024 | 493,10 | 497,40 | 490,70 | 492,50 | -0,59% | 49.231,00 |
08.02.2024 | 495,10 | 499,80 | 494,20 | 495,40 | -0,02% | 57.683,00 |
07.02.2024 | 494,60 | 497,40 | 491,00 | 495,50 | -0,04% | 66.158,00 |
06.02.2024 | 495,40 | 497,30 | 488,60 | 495,70 | 0,69% | 50.028,00 |
05.02.2024 | 492,50 | 496,10 | 490,50 | 492,30 | -0,59% | 61.782,00 |
02.02.2024 | 502,20 | 505,20 | 494,40 | 495,20 | -0,86% | 51.974,00 |
01.02.2024 | 497,20 | 504,00 | 496,90 | 499,50 | -0,14% | 52.104,00 |
31.01.2024 | 510,00 | 510,80 | 500,20 | 500,20 | -1,30% | 77.768,00 |
30.01.2024 | 504,60 | 508,60 | 503,80 | 506,80 | 0,76% | 41.509,00 |
29.01.2024 | 505,00 | 505,60 | 499,00 | 503,00 | -0,63% | 63.500,00 |
26.01.2024 | 499,80 | 509,40 | 499,40 | 506,20 | 1,00% | 62.351,00 |
25.01.2024 | 495,00 | 501,20 | 494,90 | 501,20 | 0,68% | 48.316,00 |
24.01.2024 | 499,90 | 501,60 | 497,10 | 497,80 | 0,50% | 67.853,00 |
23.01.2024 | 493,80 | 499,30 | 492,40 | 495,30 | -0,34% | 76.011,00 |
22.01.2024 | 494,00 | 499,30 | 493,10 | 497,00 | 1,78% | 67.655,00 |
19.01.2024 | 493,40 | 493,80 | 487,30 | 488,30 | 0,27% | 132.551,00 |
18.01.2024 | 492,00 | 494,40 | 483,40 | 487,00 | -0,77% | 113.531,00 |
17.01.2024 | 511,00 | 522,40 | 485,10 | 490,80 | -4,92% | 206.296,00 |
16.01.2024 | 510,80 | 517,40 | 509,00 | 516,20 | 0,04% | 93.865,00 |
15.01.2024 | 517,80 | 521,00 | 515,40 | 516,00 | -0,54% | 47.458,00 |
12.01.2024 | 514,40 | 521,60 | 513,60 | 518,80 | 1,61% | 64.399,00 |
11.01.2024 | 520,00 | 521,40 | 508,80 | 510,60 | -1,08% | 67.011,00 |
10.01.2024 | 519,40 | 523,20 | 512,60 | 516,20 | -1,22% | 87.259,00 |
09.01.2024 | 523,40 | 524,40 | 517,00 | 522,60 | 0,31% | 55.031,00 |
08.01.2024 | 516,00 | 522,00 | 509,60 | 521,00 | 0,31% | 84.316,00 |
05.01.2024 | 514,60 | 519,60 | 510,40 | 519,40 | 0,08% | 62.472,00 |
04.01.2024 | 515,20 | 520,40 | 513,60 | 519,00 | 0,31% | 79.933,00 |
03.01.2024 | 534,20 | 534,80 | 512,40 | 517,40 | -4,01% | 116.135,00 |
29.12.2023 | 538,60 | 539,60 | 535,80 | 539,00 | 0,71% | 57.941,00 |
28.12.2023 | 540,60 | 542,40 | 534,40 | 535,20 | -0,71% | 66.277,00 |
27.12.2023 | 541,20 | 542,80 | 537,00 | 539,00 | -0,41% | 41.287,00 |
22.12.2023 | 537,60 | 542,60 | 536,20 | 541,20 | 0,41% | 40.646,00 |
21.12.2023 | 537,80 | 541,60 | 534,60 | 539,00 | -0,48% | 51.790,00 |
20.12.2023 | 537,80 | 543,20 | 536,60 | 541,60 | 0,52% | 79.381,00 |
19.12.2023 | 536,20 | 540,20 | 536,00 | 538,80 | 0,30% | 98.837,00 |
18.12.2023 | 539,40 | 546,60 | 535,80 | 537,20 | -1,94% | 78.187,00 |
15.12.2023 | 550,00 | 552,00 | 540,40 | 547,80 | 0,15% | 345.865,00 |
14.12.2023 | 524,80 | 547,00 | 522,80 | 547,00 | 6,25% | 221.138,00 |
13.12.2023 | 514,20 | 519,00 | 513,80 | 514,80 | 0,31% | 84.760,00 |
12.12.2023 | 511,40 | 513,40 | 508,00 | 513,20 | 0,67% | 92.103,00 |
11.12.2023 | 506,80 | 511,00 | 505,00 | 509,80 | 0,51% | 68.088,00 |
08.12.2023 | 505,40 | 510,20 | 502,60 | 507,20 | 0,40% | 95.674,00 |
07.12.2023 | 500,60 | 505,40 | 498,40 | 505,20 | 0,52% | 93.301,00 |
06.12.2023 | 495,00 | 503,60 | 494,50 | 502,60 | 1,70% | 96.915,00 |
05.12.2023 | 484,90 | 494,90 | 483,50 | 494,20 | 2,17% | 81.378,00 |
04.12.2023 | 488,60 | 488,90 | 482,40 | 483,70 | -0,56% | 48.461,00 |
01.12.2023 | 481,50 | 490,90 | 481,30 | 486,40 | -0,61% | 100.013,00 |
30.11.2023 | 486,40 | 490,90 | 484,40 | 489,40 | 0,62% | 245.748,00 |
29.11.2023 | 480,70 | 487,10 | 478,70 | 486,40 | 1,71% | 70.946,00 |
28.11.2023 | 476,20 | 479,00 | 474,30 | 478,20 | -0,17% | 52.366,00 |
27.11.2023 | 481,00 | 484,20 | 477,60 | 479,00 | -0,75% | 66.085,00 |
24.11.2023 | 482,40 | 483,90 | 480,90 | 482,60 | 0,29% | 42.110,00 |
23.11.2023 | 484,90 | 486,10 | 480,20 | 481,20 | -0,54% | 34.175,00 |
22.11.2023 | 480,10 | 485,70 | 479,20 | 483,80 | 1,11% | 67.431,00 |
21.11.2023 | 481,10 | 483,50 | 478,40 | 478,50 | 0,15% | 63.120,00 |
20.11.2023 | 477,50 | 482,30 | 475,20 | 477,80 | 0,29% | 54.175,00 |
17.11.2023 | 474,10 | 480,70 | 474,10 | 476,40 | 1,15% | 88.773,00 |
16.11.2023 | 473,70 | 477,90 | 470,20 | 471,00 | -0,80% | 100.347,00 |
15.11.2023 | 472,00 | 486,20 | 470,10 | 474,80 | 0,64% | 93.598,00 |
14.11.2023 | 455,70 | 471,80 | 452,80 | 471,80 | 4,15% | 143.368,00 |
13.11.2023 | 461,80 | 462,50 | 452,10 | 453,00 | -1,52% | 111.522,00 |
10.11.2023 | 462,60 | 463,30 | 457,40 | 460,00 | -1,14% | 72.716,00 |
09.11.2023 | 454,20 | 467,30 | 454,20 | 465,30 | 2,13% | 82.339,00 |
08.11.2023 | 457,90 | 458,70 | 453,40 | 455,60 | -0,63% | 111.519,00 |
07.11.2023 | 461,40 | 465,70 | 458,50 | 458,50 | -0,52% | 90.619,00 |
06.11.2023 | 472,50 | 473,10 | 459,90 | 460,90 | -2,54% | 113.131,00 |