Gerresheimer AG GXI
XETR · Deutschland · Prozessindustrie
€27,72-1,22 (-4,22 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €27,72 | -4,22 % | €28,58 | €28,66 | €27,18 | 198,53K |
| 2026-09-30 | €28,94 | +5,47 % | €27,50 | €29,76 | €27,50 | 307,03K |
| 2026-09-29 | €27,44 | -0,15 % | €27,20 | €27,88 | €27,14 | 106,75K |
| 2026-09-28 | €27,48 | +5,53 % | €25,98 | €27,66 | €25,98 | 144,76K |
| 2026-09-25 | €26,04 | -0,53 % | €26,36 | €26,38 | €25,62 | 92,38K |
| 2026-09-24 | €26,18 | -1,87 % | €26,80 | €26,80 | €26,18 | 67,02K |
| 2026-09-23 | €26,68 | +0,68 % | €26,34 | €26,98 | €26,32 | 64,98K |
| 2026-09-22 | €26,50 | +0,99 % | €26,26 | €26,96 | €26,04 | 80,98K |
| 2026-09-21 | €26,24 | -2,45 % | €27,00 | €27,12 | €26,24 | 77,97K |
| 2026-09-18 | €26,90 | -1,82 % | €27,58 | €27,58 | €26,84 | 149,37K |
| 2026-09-17 | €27,40 | -0,94 % | €27,80 | €27,90 | €27,40 | 43,61K |
| 2026-09-16 | €27,66 | -0,50 % | €27,80 | €28,10 | €27,32 | 51,57K |
| 2026-09-15 | €27,80 | +1,09 % | €27,66 | €27,80 | €26,98 | 89,68K |
| 2026-09-14 | €27,50 | -2,55 % | €28,40 | €28,80 | €27,26 | 138,04K |
| 2026-09-11 | €28,22 | -2,62 % | €29,00 | €29,14 | €28,16 | 104,23K |
| 2026-09-10 | €28,98 | -0,62 % | €29,20 | €29,30 | €28,72 | 100,16K |
| 2026-09-09 | €29,16 | +2,46 % | €28,50 | €29,40 | €28,30 | 108,70K |
| 2026-09-08 | €28,46 | -4,62 % | €29,70 | €30,12 | €28,36 | 246,70K |
| 2026-09-07 | €29,84 | +5,52 % | €28,30 | €29,96 | €27,90 | 217,52K |
| 2026-09-04 | €28,28 | +1,51 % | €28,00 | €28,50 | €27,48 | 102,08K |
| 2026-09-03 | €27,86 | -0,14 % | €27,88 | €28,56 | €27,84 | 87,49K |
| 2026-09-02 | €27,90 | +1,90 % | €27,30 | €28,70 | €26,86 | 213,32K |
| 2026-09-01 | €27,38 | -2,63 % | €28,14 | €28,66 | €26,80 | 249,97K |
| 2026-08-31 | €28,12 | +5,63 % | €26,54 | €28,14 | €26,30 | 202,41K |
| 2026-08-28 | €26,62 | +0,38 % | €26,32 | €26,62 | €25,30 | 166,38K |
| 2026-08-27 | €26,52 | +4,41 % | €25,50 | €26,76 | €25,10 | 198,18K |
| 2026-08-26 | €25,40 | -0,70 % | €25,50 | €26,00 | €25,06 | 151,04K |
| 2026-08-25 | €25,58 | -8,71 % | €26,04 | €26,52 | €24,90 | 449,88K |
| 2026-08-24 | €28,02 | +1,52 % | €27,50 | €28,02 | €27,34 | 94,33K |
| 2026-08-21 | €27,60 | +1,40 % | €27,32 | €27,78 | €27,14 | 44,25K |
| 2026-08-20 | €27,22 | -1,02 % | €27,40 | €27,74 | €27,12 | 76,50K |
| 2026-08-19 | €27,50 | -1,72 % | €27,98 | €28,16 | €27,42 | 119,23K |
| 2026-08-18 | €27,98 | +0,72 % | €27,60 | €28,04 | €27,56 | 103,21K |
| 2026-08-17 | €27,78 | +2,28 % | €27,08 | €27,78 | €26,82 | 73,45K |
| 2026-08-14 | €27,16 | +0,97 % | €27,00 | €27,36 | €26,66 | 123,50K |
| 2026-08-13 | €26,90 | -1,18 % | €27,46 | €27,70 | €26,84 | 109,70K |
| 2026-08-12 | €27,22 | -0,51 % | €27,64 | €28,12 | €26,82 | 86,83K |
| 2026-08-11 | €27,36 | +5,56 % | €26,00 | €27,48 | €25,46 | 289,71K |
| 2026-08-10 | €25,92 | -1,44 % | €26,56 | €26,56 | €25,80 | 99,91K |
| 2026-08-07 | €26,30 | -0,60 % | €26,74 | €27,06 | €26,08 | 70,95K |
| 2026-08-06 | €26,46 | +0,38 % | €26,24 | €27,22 | €26,24 | 120,33K |
| 2026-08-05 | €26,36 | -3,51 % | €28,60 | €28,70 | €26,28 | 203,80K |
| 2026-08-04 | €27,32 | -1,66 % | €27,76 | €27,84 | €26,92 | 140,00K |
| 2026-08-03 | €27,78 | +0,87 % | €27,08 | €28,34 | €26,82 | 128,76K |
| 2026-07-31 | €27,54 | -1,01 % | €28,00 | €28,56 | €27,32 | 123,74K |
| 2026-07-30 | €27,82 | -1,28 % | €28,02 | €28,88 | €27,06 | 281,38K |
| 2026-07-29 | €28,18 | +6,18 % | €31,00 | €32,00 | €28,08 | 869,10K |
| 2026-07-28 | €26,54 | -5,08 % | €27,98 | €27,98 | €26,42 | 257,77K |
| 2026-07-27 | €27,96 | +6,39 % | €27,32 | €29,44 | €27,32 | 283,80K |
| 2026-07-24 | €26,28 | -0,90 % | €26,46 | €26,46 | €25,16 | 192,22K |
| 2026-07-23 | €26,52 | -0,90 % | €26,34 | €27,20 | €25,98 | 214,89K |
| 2026-07-22 | €26,76 | -1,55 % | €27,14 | €27,20 | €26,58 | 118,18K |
| 2026-07-21 | €27,18 | -3,75 % | €28,10 | €28,10 | €26,80 | 160,80K |
| 2026-07-20 | €28,24 | -2,82 % | €28,92 | €29,00 | €28,20 | 73,23K |
| 2026-07-17 | €29,06 | +0,35 % | €28,62 | €29,40 | €28,60 | 116,70K |
| 2026-07-16 | €28,96 | -0,21 % | €29,18 | €29,48 | €28,76 | 80,22K |
| 2026-07-15 | €29,02 | -0,41 % | €29,26 | €29,74 | €28,60 | 152,03K |
| 2026-07-14 | €29,14 | +1,60 % | €28,70 | €29,54 | €28,48 | 133,49K |
| 2026-07-13 | €28,68 | +0,70 % | €28,48 | €29,38 | €28,04 | 105,78K |
| 2026-07-10 | €28,48 | -2,06 % | €29,00 | €29,78 | €28,40 | 95,34K |
| 2026-07-09 | €29,08 | -0,21 % | €29,38 | €30,52 | €28,36 | 282,41K |
| 2026-07-08 | €29,14 | +0,21 % | €29,20 | €30,30 | €28,60 | 240,25K |
| 2026-07-07 | €29,08 | -2,15 % | €29,70 | €30,22 | €27,72 | 553,64K |
| 2026-07-06 | €29,72 | +5,61 % | €28,00 | €29,72 | €27,78 | 297,31K |
| 2026-07-03 | €28,14 | -0,57 % | €28,20 | €28,24 | €27,42 | 162,20K |
| 2026-07-02 | €28,30 | +1,07 % | €28,02 | €29,44 | €26,44 | 275,99K |
| 2026-07-01 | €28,00 | +0,65 % | €27,84 | €29,64 | €26,70 | 613,61K |
| 2026-06-30 | €27,82 | +1,16 % | €27,52 | €28,70 | €25,94 | 572,58K |
| 2026-06-29 | €27,50 | +5,93 % | €26,00 | €28,22 | €23,10 | 801,44K |
| 2026-06-26 | €25,96 | -1,74 % | €26,26 | €26,26 | €25,28 | 115,63K |
| 2026-06-25 | €26,42 | +1,62 % | €25,96 | €27,28 | €25,72 | 114,94K |
| 2026-06-24 | €26,00 | -5,11 % | €27,46 | €27,46 | €24,96 | 192,80K |
| 2026-06-23 | €27,40 | +5,79 % | €25,96 | €27,92 | €25,80 | 176,19K |
| 2026-06-22 | €25,90 | +1,17 % | €25,56 | €26,26 | €25,56 | 81,15K |
| 2026-06-19 | €25,60 | -1,31 % | €26,28 | €26,42 | €25,32 | 178,56K |
| 2026-06-18 | €25,94 | +1,01 % | €25,56 | €26,10 | €24,96 | 81,64K |
| 2026-06-17 | €25,68 | +4,99 % | €24,52 | €25,96 | €24,44 | 88,61K |
| 2026-06-16 | €24,46 | -2,08 % | €24,80 | €25,28 | €24,46 | 105,30K |
| 2026-06-15 | €24,98 | -0,48 % | €25,76 | €25,80 | €24,90 | 108,44K |
| 2026-06-12 | €25,10 | -0,95 % | €25,48 | €25,74 | €25,00 | 57,50K |
| 2026-06-11 | €25,34 | +2,76 % | €24,88 | €25,34 | €24,50 | 87,58K |
| 2026-06-10 | €24,66 | -0,16 % | €24,70 | €24,90 | €24,04 | 80,20K |
| 2026-06-09 | €24,70 | -3,14 % | €25,38 | €25,50 | €24,70 | 81,83K |
| 2026-06-08 | €25,50 | -2,07 % | €25,80 | €25,80 | €25,14 | 83,95K |
| 2026-06-05 | €26,04 | +0,54 % | €25,82 | €26,24 | €25,54 | 92,48K |
| 2026-06-04 | €25,90 | -1,52 % | €26,24 | €26,80 | €25,90 | 89,38K |
| 2026-06-03 | €26,30 | +0,69 % | €26,48 | €26,60 | €25,58 | 108,75K |
| 2026-06-02 | €26,12 | -3,55 % | €27,06 | €27,26 | €26,08 | 109,14K |
| 2026-06-01 | €27,08 | -0,44 % | €27,12 | €27,78 | €26,90 | 73,76K |
| 2026-05-29 | €27,20 | -2,51 % | €27,96 | €28,32 | €27,20 | 261,12K |