100,450€
1,36%
Echtzeit-Aktienkurs GERRESHEIMER AG
Bid:
Ask:
Aktienkurse zur GERRESHEIMER AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 99,05 | 100,60 | 97,65 | 100,10 | 1,01% | 8.648,00 |
| 09.05.2024 | 102,20 | 102,20 | 98,85 | 99,10 | -2,65% | 759,00 |
| 08.05.2024 | 103,80 | 104,30 | 100,70 | 101,80 | -1,45% | 1.735,00 |
| 07.05.2024 | 102,60 | 103,60 | 102,10 | 103,30 | 1,08% | 4.248,00 |
| 06.05.2024 | 101,80 | 102,40 | 101,60 | 102,20 | 0,39% | 1.559,00 |
| 03.05.2024 | 102,30 | 103,50 | 101,80 | 101,80 | -0,29% | 2.216,00 |
| 02.05.2024 | 100,80 | 103,10 | 100,80 | 102,10 | 1,39% | 3.295,00 |
| 30.04.2024 | 100,60 | 102,70 | 99,60 | 100,70 | 0,40% | 2.197,00 |
| 29.04.2024 | 100,80 | 101,60 | 99,45 | 100,30 | -0,40% | 1.975,00 |
| 26.04.2024 | 100,40 | 101,60 | 99,50 | 100,70 | 1,21% | 2.148,00 |
| 25.04.2024 | 101,30 | 102,20 | 99,05 | 99,50 | -2,26% | 3.203,00 |
| 24.04.2024 | 102,40 | 103,00 | 100,80 | 101,80 | -0,29% | 2.177,00 |
| 23.04.2024 | 101,50 | 102,10 | 99,70 | 102,10 | 0,39% | 2.530,00 |
| 22.04.2024 | 99,50 | 102,00 | 99,50 | 101,70 | 2,73% | 5.863,00 |
| 19.04.2024 | 98,35 | 99,00 | 97,45 | 99,00 | -0,40% | 5.140,00 |
| 18.04.2024 | 100,00 | 100,50 | 98,00 | 99,40 | -0,25% | 4.037,00 |
| 17.04.2024 | 98,80 | 101,10 | 98,00 | 99,65 | 1,74% | 11.522,00 |
| 16.04.2024 | 98,90 | 98,90 | 96,20 | 97,95 | -1,56% | 6.102,00 |
| 15.04.2024 | 99,40 | 100,40 | 96,65 | 99,50 | 0,00% | 8.562,00 |
| 12.04.2024 | 102,20 | 102,90 | 97,85 | 99,50 | -2,93% | 15.615,00 |
| 11.04.2024 | 106,70 | 108,90 | 98,65 | 102,50 | -3,94% | 11.165,00 |
| 10.04.2024 | 107,30 | 108,70 | 105,60 | 106,70 | 0,00% | 4.716,00 |
| 09.04.2024 | 104,90 | 107,10 | 104,90 | 106,70 | 1,33% | 2.843,00 |
| 08.04.2024 | 103,50 | 106,40 | 103,40 | 105,30 | 1,74% | 3.592,00 |
| 05.04.2024 | 103,00 | 104,10 | 101,70 | 103,50 | 0,10% | 2.513,00 |
| 04.04.2024 | 106,30 | 106,60 | 103,40 | 103,40 | -2,73% | 3.571,00 |
| 03.04.2024 | 104,50 | 106,30 | 103,20 | 106,30 | 1,82% | 1.745,00 |
| 02.04.2024 | 104,20 | 106,70 | 103,80 | 104,40 | 0,10% | 3.821,00 |
| 28.03.2024 | 104,30 | 105,90 | 103,00 | 104,30 | -0,29% | 5.263,00 |
| 27.03.2024 | 99,95 | 104,60 | 99,75 | 104,60 | 4,97% | 7.508,00 |
| 26.03.2024 | 105,10 | 105,80 | 97,50 | 99,65 | -5,55% | 18.216,00 |
| 25.03.2024 | 107,20 | 107,50 | 103,30 | 105,50 | -1,86% | 8.025,00 |
| 22.03.2024 | 107,20 | 110,10 | 106,90 | 107,50 | 0,28% | 6.925,00 |
| 21.03.2024 | 106,90 | 109,00 | 106,20 | 107,20 | 0,66% | 6.667,00 |
| 20.03.2024 | 106,00 | 106,70 | 105,80 | 106,50 | 0,09% | 2.143,00 |
| 19.03.2024 | 106,70 | 106,90 | 104,20 | 106,40 | -0,19% | 2.223,00 |
| 18.03.2024 | 105,60 | 107,40 | 105,10 | 106,60 | 1,43% | 4.108,00 |
| 15.03.2024 | 101,90 | 105,50 | 101,30 | 105,10 | 3,44% | 3.425,00 |
| 14.03.2024 | 103,50 | 103,60 | 101,60 | 101,60 | -1,93% | 3.504,00 |
| 13.03.2024 | 104,80 | 105,50 | 103,10 | 103,60 | -1,24% | 7.789,00 |
| 12.03.2024 | 102,30 | 104,90 | 102,30 | 104,90 | 2,94% | 8.183,00 |
| 11.03.2024 | 103,90 | 104,00 | 100,20 | 101,90 | -1,83% | 7.684,00 |
| 08.03.2024 | 104,20 | 106,00 | 103,30 | 103,80 | -0,95% | 4.449,00 |
| 07.03.2024 | 110,20 | 110,40 | 103,40 | 104,80 | -5,24% | 11.962,00 |
| 06.03.2024 | 108,50 | 111,20 | 107,70 | 110,60 | 1,65% | 5.167,00 |
| 05.03.2024 | 108,10 | 109,90 | 107,50 | 108,80 | 0,28% | 5.380,00 |
| 04.03.2024 | 106,40 | 109,00 | 106,40 | 108,50 | 1,69% | 5.692,00 |
| 01.03.2024 | 109,30 | 109,50 | 105,30 | 106,70 | -2,47% | 6.287,00 |
| 29.02.2024 | 107,40 | 111,00 | 107,10 | 109,40 | 2,05% | 11.287,00 |
| 28.02.2024 | 109,30 | 109,30 | 106,90 | 107,20 | -1,56% | 8.244,00 |
| 27.02.2024 | 104,50 | 109,70 | 104,00 | 108,90 | 4,41% | 8.022,00 |
| 26.02.2024 | 103,50 | 105,60 | 103,50 | 104,30 | -0,10% | 7.806,00 |
| 23.02.2024 | 103,40 | 106,90 | 101,50 | 104,40 | 1,36% | 16.485,00 |
| 22.02.2024 | 91,25 | 105,50 | 91,25 | 103,00 | 14,38% | 47.303,00 |
| 21.02.2024 | 91,10 | 91,10 | 88,90 | 90,05 | -1,10% | 3.982,00 |
| 20.02.2024 | 91,15 | 91,20 | 89,80 | 91,05 | 0,28% | 2.707,00 |
| 19.02.2024 | 90,40 | 91,25 | 88,65 | 90,80 | 1,28% | 5.669,00 |
| 16.02.2024 | 90,95 | 91,30 | 89,05 | 89,65 | -0,83% | 3.892,00 |
| 15.02.2024 | 94,95 | 96,75 | 89,40 | 90,40 | -4,74% | 13.828,00 |
| 14.02.2024 | 92,05 | 95,25 | 91,85 | 94,90 | 2,93% | 4.290,00 |
| 13.02.2024 | 92,75 | 93,90 | 91,60 | 92,20 | -0,49% | 5.088,00 |
| 12.02.2024 | 90,40 | 93,45 | 90,40 | 92,65 | 2,66% | 9.259,00 |
| 09.02.2024 | 87,90 | 91,00 | 87,05 | 90,25 | 2,56% | 13.744,00 |
| 08.02.2024 | 93,35 | 93,35 | 86,60 | 88,00 | -5,27% | 31.340,00 |
| 07.02.2024 | 93,85 | 95,70 | 92,75 | 92,90 | -0,91% | 3.054,00 |
| 06.02.2024 | 92,85 | 95,90 | 92,85 | 93,75 | 0,70% | 3.683,00 |
| 05.02.2024 | 93,50 | 93,85 | 91,85 | 93,10 | 0,22% | 6.319,00 |
| 02.02.2024 | 94,55 | 94,95 | 92,60 | 92,90 | -1,69% | 3.337,00 |
| 01.02.2024 | 94,40 | 96,20 | 93,85 | 94,50 | 0,16% | 6.581,00 |
| 31.01.2024 | 94,90 | 96,15 | 93,70 | 94,35 | -0,68% | 4.844,00 |
| 30.01.2024 | 94,80 | 95,30 | 94,00 | 95,00 | 0,42% | 1.387,00 |
| 29.01.2024 | 95,45 | 96,10 | 92,35 | 94,60 | -1,46% | 3.612,00 |
| 26.01.2024 | 93,25 | 96,40 | 92,50 | 96,00 | 2,84% | 8.537,00 |
| 25.01.2024 | 95,40 | 95,45 | 92,35 | 93,35 | -2,25% | 6.301,00 |
| 24.01.2024 | 95,00 | 96,15 | 94,20 | 95,50 | 0,58% | 3.899,00 |
| 23.01.2024 | 92,95 | 94,95 | 91,95 | 94,95 | 2,37% | 4.033,00 |
| 22.01.2024 | 90,65 | 93,05 | 90,35 | 92,75 | 3,00% | 4.856,00 |
| 19.01.2024 | 89,60 | 92,00 | 89,50 | 90,05 | 0,50% | 5.086,00 |
| 18.01.2024 | 87,05 | 90,00 | 87,05 | 89,60 | 3,17% | 4.559,00 |
| 17.01.2024 | 90,20 | 90,20 | 84,90 | 86,85 | -4,35% | 7.013,00 |
| 16.01.2024 | 90,35 | 90,95 | 89,10 | 90,80 | 0,39% | 2.926,00 |
| 15.01.2024 | 93,55 | 93,95 | 89,75 | 90,45 | -3,00% | 10.807,00 |
| 12.01.2024 | 92,75 | 93,50 | 91,95 | 93,25 | 0,92% | 1.823,00 |
| 11.01.2024 | 92,25 | 94,20 | 91,65 | 92,40 | -0,59% | 6.128,00 |
| 10.01.2024 | 92,25 | 93,00 | 91,00 | 92,95 | 0,70% | 8.386,00 |
| 09.01.2024 | 91,70 | 92,35 | 90,20 | 92,30 | 0,60% | 2.799,00 |
| 08.01.2024 | 90,75 | 92,10 | 89,55 | 91,75 | 1,38% | 2.632,00 |
| 05.01.2024 | 88,55 | 91,30 | 86,90 | 90,50 | 1,80% | 5.479,00 |
| 04.01.2024 | 90,40 | 90,75 | 87,60 | 88,90 | -1,44% | 6.019,00 |
| 03.01.2024 | 92,80 | 92,80 | 89,30 | 90,20 | -2,70% | 9.258,00 |
| 02.01.2024 | 94,00 | 95,90 | 92,55 | 92,70 | -2,27% | 3.919,00 |
| 29.12.2023 | 94,60 | 95,35 | 94,15 | 94,85 | 0,53% | 1.450,00 |
| 28.12.2023 | 95,90 | 95,90 | 93,70 | 94,35 | -1,51% | 2.652,00 |
| 27.12.2023 | 95,30 | 97,20 | 95,30 | 95,80 | 0,79% | 3.751,00 |
| 22.12.2023 | 96,25 | 96,90 | 94,45 | 95,05 | -1,86% | 6.474,00 |
| 21.12.2023 | 94,05 | 96,85 | 93,75 | 96,85 | 2,98% | 6.909,00 |
| 20.12.2023 | 90,80 | 94,95 | 90,80 | 94,05 | 3,29% | 5.592,00 |
| 19.12.2023 | 88,45 | 92,45 | 88,05 | 91,05 | 2,48% | 8.692,00 |
| 18.12.2023 | 92,75 | 92,85 | 86,80 | 88,85 | -4,20% | 14.734,00 |
| 15.12.2023 | 92,65 | 94,25 | 92,35 | 92,75 | 0,54% | 7.188,00 |