99,350€
-2,69%
Echtzeit-Aktienkurs Gerresheimer AG
Bid:
Ask:
Aktienkurse zur Gerresheimer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 101,30 | 101,90 | 98,55 | 99,40 | -2,64% | 74.824,00 |
| 16.05.2024 | 101,90 | 103,90 | 101,00 | 102,10 | 0,99% | 80.994,00 |
| 15.05.2024 | 99,30 | 102,60 | 96,75 | 101,10 | 0,60% | 164.716,00 |
| 14.05.2024 | 101,90 | 102,80 | 100,10 | 100,50 | 2,34% | 119.971,00 |
| 13.05.2024 | 100,40 | 100,70 | 97,75 | 98,20 | -2,19% | 57.595,00 |
| 10.05.2024 | 98,70 | 100,60 | 97,60 | 100,40 | 1,26% | 150.896,00 |
| 09.05.2024 | 101,30 | 102,50 | 98,90 | 99,15 | -2,22% | 88.926,00 |
| 08.05.2024 | 103,50 | 104,50 | 100,30 | 101,40 | -2,03% | 70.578,00 |
| 07.05.2024 | 102,90 | 103,70 | 102,10 | 103,50 | 1,17% | 41.219,00 |
| 06.05.2024 | 101,70 | 102,90 | 101,60 | 102,30 | 0,29% | 25.379,00 |
| 03.05.2024 | 102,20 | 103,70 | 102,00 | 102,00 | 0,39% | 62.285,00 |
| 02.05.2024 | 101,50 | 103,50 | 100,90 | 101,60 | 0,59% | 117.189,00 |
| 30.04.2024 | 100,60 | 102,70 | 99,65 | 101,00 | 0,60% | 82.624,00 |
| 29.04.2024 | 101,10 | 101,60 | 99,15 | 100,40 | -0,10% | 70.865,00 |
| 26.04.2024 | 99,80 | 101,70 | 99,50 | 100,50 | 1,31% | 55.957,00 |
| 25.04.2024 | 100,80 | 102,20 | 99,05 | 99,20 | -2,17% | 95.926,00 |
| 24.04.2024 | 102,40 | 103,40 | 100,90 | 101,40 | -0,59% | 93.149,00 |
| 23.04.2024 | 101,80 | 102,10 | 99,45 | 102,00 | 0,69% | 61.420,00 |
| 22.04.2024 | 102,50 | 102,60 | 99,40 | 101,30 | 2,43% | 83.502,00 |
| 19.04.2024 | 98,70 | 99,05 | 97,40 | 98,90 | -1,10% | 99.223,00 |
| 18.04.2024 | 99,65 | 100,20 | 97,90 | 100,00 | 0,05% | 68.248,00 |
| 17.04.2024 | 99,85 | 101,10 | 98,65 | 99,95 | 2,41% | 133.147,00 |
| 16.04.2024 | 97,45 | 98,00 | 96,15 | 97,60 | -1,41% | 75.370,00 |
| 15.04.2024 | 99,00 | 99,50 | 96,80 | 99,00 | -0,50% | 116.288,00 |
| 12.04.2024 | 102,40 | 102,70 | 97,75 | 99,50 | -2,07% | 190.667,00 |
| 11.04.2024 | 107,10 | 107,90 | 98,40 | 101,60 | -4,15% | 278.063,00 |
| 10.04.2024 | 107,80 | 109,00 | 106,00 | 106,00 | -0,93% | 89.716,00 |
| 09.04.2024 | 105,30 | 107,40 | 105,20 | 107,00 | 1,71% | 91.160,00 |
| 08.04.2024 | 103,60 | 106,20 | 103,50 | 105,20 | 1,35% | 57.209,00 |
| 05.04.2024 | 103,20 | 104,20 | 101,80 | 103,80 | -0,19% | 68.895,00 |
| 04.04.2024 | 106,00 | 106,80 | 103,70 | 104,00 | -1,98% | 81.230,00 |
| 03.04.2024 | 104,40 | 106,30 | 103,00 | 106,10 | 1,63% | 72.815,00 |
| 02.04.2024 | 104,00 | 106,80 | 103,70 | 104,40 | 0,00% | 96.331,00 |
| 28.03.2024 | 104,00 | 105,90 | 102,90 | 104,40 | 0,68% | 87.104,00 |
| 27.03.2024 | 99,50 | 104,30 | 99,25 | 103,70 | 3,70% | 116.792,00 |
| 26.03.2024 | 104,20 | 105,90 | 97,05 | 100,00 | -3,85% | 292.490,00 |
| 25.03.2024 | 107,70 | 107,80 | 103,30 | 104,00 | -3,26% | 105.095,00 |
| 22.03.2024 | 108,00 | 110,10 | 107,50 | 107,50 | -0,37% | 60.999,00 |
| 21.03.2024 | 107,60 | 109,10 | 106,00 | 107,90 | 1,51% | 64.139,00 |
| 20.03.2024 | 106,40 | 106,80 | 105,50 | 106,30 | -0,09% | 39.101,00 |
| 19.03.2024 | 105,80 | 107,40 | 104,00 | 106,40 | 0,28% | 75.802,00 |
| 18.03.2024 | 105,50 | 107,40 | 105,20 | 106,10 | 0,86% | 67.203,00 |
| 15.03.2024 | 101,80 | 106,20 | 101,40 | 105,20 | 3,04% | 221.245,00 |
| 14.03.2024 | 104,00 | 104,00 | 101,90 | 102,10 | -1,16% | 72.707,00 |
| 13.03.2024 | 104,90 | 105,10 | 103,30 | 103,30 | -1,15% | 104.086,00 |
| 12.03.2024 | 103,80 | 104,90 | 102,40 | 104,50 | 2,75% | 89.730,00 |
| 11.03.2024 | 103,80 | 104,10 | 100,20 | 101,70 | -2,96% | 84.042,00 |
| 08.03.2024 | 104,20 | 106,00 | 103,40 | 104,80 | 0,77% | 97.371,00 |
| 07.03.2024 | 109,70 | 110,10 | 103,30 | 104,00 | -5,71% | 215.237,00 |
| 06.03.2024 | 109,10 | 110,70 | 107,60 | 110,30 | 1,10% | 74.658,00 |
| 05.03.2024 | 107,80 | 110,10 | 107,20 | 109,10 | 0,65% | 76.404,00 |
| 04.03.2024 | 107,60 | 108,40 | 106,60 | 108,40 | 1,21% | 73.578,00 |
| 01.03.2024 | 109,50 | 109,50 | 105,40 | 107,10 | -1,20% | 72.120,00 |
| 29.02.2024 | 107,50 | 111,20 | 107,20 | 108,40 | 0,84% | 150.135,00 |
| 28.02.2024 | 108,70 | 109,40 | 106,90 | 107,50 | -1,38% | 105.928,00 |
| 27.02.2024 | 104,80 | 109,60 | 104,60 | 109,00 | 4,71% | 196.584,00 |
| 26.02.2024 | 104,00 | 105,80 | 103,60 | 104,10 | 0,10% | 120.674,00 |
| 23.02.2024 | 102,20 | 107,10 | 102,20 | 104,00 | 1,86% | 196.219,00 |
| 22.02.2024 | 95,20 | 105,70 | 94,20 | 102,10 | 13,44% | 433.137,00 |
| 21.02.2024 | 90,50 | 91,30 | 88,85 | 90,00 | -1,15% | 116.045,00 |
| 20.02.2024 | 90,30 | 91,45 | 89,60 | 91,05 | -0,05% | 54.948,00 |
| 19.02.2024 | 89,35 | 91,30 | 88,55 | 91,10 | 0,89% | 92.164,00 |
| 16.02.2024 | 90,45 | 91,50 | 88,90 | 90,30 | 0,22% | 153.062,00 |
| 15.02.2024 | 95,15 | 96,80 | 89,25 | 90,10 | -5,26% | 300.409,00 |
| 14.02.2024 | 92,05 | 95,10 | 91,95 | 95,10 | 2,92% | 115.610,00 |
| 13.02.2024 | 92,65 | 93,05 | 91,55 | 92,40 | -0,91% | 78.768,00 |
| 12.02.2024 | 91,10 | 93,55 | 91,10 | 93,25 | 2,70% | 108.328,00 |
| 09.02.2024 | 86,80 | 91,05 | 86,80 | 90,80 | 4,07% | 142.800,00 |
| 08.02.2024 | 92,00 | 92,35 | 86,55 | 87,25 | -6,08% | 202.049,00 |
| 07.02.2024 | 94,40 | 95,75 | 92,75 | 92,90 | -1,22% | 90.613,00 |
| 06.02.2024 | 93,55 | 95,95 | 93,25 | 94,05 | 0,59% | 160.538,00 |
| 05.02.2024 | 93,10 | 93,60 | 91,95 | 93,50 | 0,54% | 100.693,00 |
| 02.02.2024 | 94,60 | 94,85 | 92,55 | 93,00 | -0,96% | 74.735,00 |
| 01.02.2024 | 94,70 | 96,35 | 93,55 | 93,90 | -1,05% | 83.171,00 |
| 31.01.2024 | 95,25 | 96,00 | 93,60 | 94,90 | -0,16% | 85.733,00 |
| 30.01.2024 | 94,85 | 95,50 | 93,95 | 95,05 | 0,58% | 48.545,00 |
| 29.01.2024 | 95,15 | 95,30 | 92,25 | 94,50 | -1,00% | 94.084,00 |
| 26.01.2024 | 93,40 | 96,50 | 92,80 | 95,45 | 2,47% | 113.441,00 |
| 25.01.2024 | 95,00 | 95,35 | 92,50 | 93,15 | -2,36% | 69.777,00 |
| 24.01.2024 | 95,00 | 96,15 | 94,00 | 95,40 | 0,95% | 171.253,00 |
| 23.01.2024 | 93,20 | 94,50 | 92,00 | 94,50 | 1,78% | 137.851,00 |
| 22.01.2024 | 90,75 | 93,05 | 90,50 | 92,85 | 3,11% | 84.606,00 |
| 19.01.2024 | 90,00 | 92,00 | 89,30 | 90,05 | 0,73% | 103.400,00 |
| 18.01.2024 | 87,25 | 89,45 | 86,95 | 89,40 | 2,76% | 63.459,00 |
| 17.01.2024 | 89,40 | 89,40 | 84,80 | 87,00 | -4,13% | 148.878,00 |
| 16.01.2024 | 89,50 | 90,75 | 88,95 | 90,75 | 0,28% | 84.460,00 |
| 15.01.2024 | 93,10 | 93,10 | 89,70 | 90,50 | -2,48% | 76.729,00 |
| 12.01.2024 | 92,00 | 93,45 | 92,00 | 92,80 | 1,03% | 53.434,00 |
| 11.01.2024 | 93,40 | 94,15 | 91,85 | 91,85 | -0,92% | 74.563,00 |
| 10.01.2024 | 91,75 | 92,95 | 90,90 | 92,70 | 0,71% | 63.312,00 |
| 09.01.2024 | 92,50 | 92,50 | 90,10 | 92,05 | 0,27% | 100.509,00 |
| 08.01.2024 | 89,90 | 92,05 | 89,35 | 91,80 | 1,55% | 64.534,00 |
| 05.01.2024 | 88,00 | 91,25 | 86,80 | 90,40 | 1,80% | 120.266,00 |
| 04.01.2024 | 90,05 | 90,90 | 87,50 | 88,80 | -1,50% | 79.806,00 |
| 03.01.2024 | 92,00 | 92,25 | 89,20 | 90,15 | -2,75% | 106.226,00 |
| 02.01.2024 | 94,55 | 95,90 | 92,70 | 92,70 | -1,75% | 78.009,00 |
| 29.12.2023 | 94,60 | 95,40 | 93,95 | 94,35 | -0,11% | 17.629,00 |
| 28.12.2023 | 96,00 | 96,05 | 93,65 | 94,45 | -1,56% | 62.297,00 |
| 27.12.2023 | 95,70 | 97,15 | 95,50 | 95,95 | 0,79% | 55.982,00 |
| 22.12.2023 | 96,00 | 97,00 | 94,90 | 95,20 | -1,30% | 89.816,00 |