Deutsche Märkte geschlossen

Geberit AG (GEBN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
533,20+2,20 (+0,41%)
Börsenschluss: 5:30PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 2020533,00534,20527,20533,20533,2083.471
24. Sept. 2020528,40533,20526,40531,00531,00123.307
23. Sept. 2020528,00537,60526,00532,00532,00134.894
22. Sept. 2020523,40528,00519,60524,20524,2078.953
21. Sept. 2020527,40528,60518,20522,80522,80116.015
18. Sept. 2020------
17. Sept. 2020526,80532,00526,00529,00529,00107.151
16. Sept. 2020529,60534,40529,60532,00532,00119.481
15. Sept. 2020524,20531,40523,60527,40527,4088.234
14. Sept. 2020525,40527,40523,20523,60523,6098.543
11. Sept. 2020518,00524,00518,00521,40521,4059.132
10. Sept. 2020524,00526,00518,00520,00520,0087.989
09. Sept. 2020520,00527,60520,00526,20526,2098.978
08. Sept. 2020516,60519,80510,80519,60519,60101.484
07. Sept. 2020510,80520,20510,40517,60517,6086.690
04. Sept. 2020512,40520,00506,60509,40509,40105.183
03. Sept. 2020530,60531,20512,20512,80512,80120.444
02. Sept. 2020524,00532,80524,00528,20528,20124.927
01. Sept. 2020522,20524,80516,80520,40520,4098.614
31. Aug. 2020525,20526,00520,60520,60520,6079.445
28. Aug. 2020524,40525,20519,00522,80522,8077.055
27. Aug. 2020529,00532,40526,40526,40526,4076.566
26. Aug. 2020521,40529,40517,00529,00529,0068.555
25. Aug. 2020526,40528,00521,40521,40521,4088.636
24. Aug. 2020525,40531,00525,40526,60526,6087.408
21. Aug. 2020520,60522,80516,20522,00522,0077.832
20. Aug. 2020522,20523,00515,20519,20519,2090.049
19. Aug. 2020521,00525,00517,80524,80524,8081.105
18. Aug. 2020526,00533,80520,00520,20520,20129.833
17. Aug. 2020517,20519,40514,40519,40519,4094.592
14. Aug. 2020522,20522,20514,00517,00517,0072.605
13. Aug. 2020518,20525,40518,00523,00523,0081.995
12. Aug. 2020515,00521,20512,60521,20521,2073.612
11. Aug. 2020517,40520,00515,40516,60516,6096.993
10. Aug. 2020518,00518,60512,20514,80514,8056.299
07. Aug. 2020513,60518,00511,40516,00516,0065.462
06. Aug. 2020514,60519,00512,80515,40515,4080.041
05. Aug. 2020513,80517,40513,00514,00514,0092.764
04. Aug. 2020517,60518,80509,00511,80511,80119.614
03. Aug. 2020504,60517,40502,40516,00516,00108.667
31. Juli 2020509,60512,20502,20503,20503,2098.334
30. Juli 2020517,60517,60503,60508,80508,80112.664
29. Juli 2020510,80517,60510,80517,60517,6076.857
28. Juli 2020517,20517,20509,60513,00513,00110.835
27. Juli 2020505,00516,80504,60514,60514,60115.392
24. Juli 2020504,20506,60502,80506,20506,2085.959
23. Juli 2020509,60511,00507,20509,20509,2066.585
22. Juli 2020507,20510,60506,40509,00509,0062.479
21. Juli 2020510,60511,00506,20508,40508,40120.803
20. Juli 2020497,10508,80496,70508,40508,4086.914
17. Juli 2020502,40504,00498,20498,90498,90146.840
16. Juli 2020486,30502,40485,80501,40501,40216.320
15. Juli 2020490,10491,70485,90487,00487,00136.924
14. Juli 2020481,00485,60476,00485,60485,60156.116
13. Juli 2020485,20488,00482,20486,60486,60109.259
10. Juli 2020481,90486,00479,90484,30484,30103.623
09. Juli 2020484,30488,70481,10482,40482,40107.895
08. Juli 2020481,10486,10480,40481,50481,50114.985
07. Juli 2020481,90494,70481,10485,50485,50187.680
06. Juli 2020489,00498,00477,20483,40483,40222.069
03. Juli 2020486,30488,00479,20480,30480,3077.569
02. Juli 2020481,50485,00478,80485,00485,00103.406
01. Juli 2020475,00483,90474,30479,40479,40165.350
30. Juni 2020475,00475,00471,20474,20474,20119.407
29. Juni 2020467,00473,50466,80471,90471,9092.762
26. Juni 2020466,80471,50465,30466,90466,90103.466
25. Juni 2020464,00465,00456,20462,90462,90133.895
24. Juni 2020471,20475,90465,30466,30466,30157.005
23. Juni 2020474,70475,10468,00472,10472,10127.505
22. Juni 2020466,20476,80466,20471,00471,0098.117
19. Juni 2020478,20478,20468,50474,90474,90364.627
18. Juni 2020473,00476,30471,20473,20473,20165.141
17. Juni 2020469,00476,80467,30474,40474,40160.066
16. Juni 2020462,80473,40461,90469,10469,10207.010
15. Juni 2020446,20456,00443,20454,00454,00135.311
12. Juni 2020450,00458,70445,00452,70452,70137.057
11. Juni 2020464,50464,60451,50451,50451,50187.266
10. Juni 2020472,10476,70467,20469,90469,90129.494
09. Juni 2020477,80478,50468,00472,00472,00200.673
08. Juni 2020475,20483,00475,20480,30480,30144.610
05. Juni 2020481,50482,30472,20479,70479,70177.780
04. Juni 2020480,90484,50475,30478,10478,10187.655
03. Juni 2020472,10486,30470,40483,30483,30211.893
02. Juni 2020474,00474,50466,60468,90468,90189.844
29. Mai 2020467,50471,60464,70467,30467,30210.404
28. Mai 2020466,60473,10464,90473,10473,10171.551
27. Mai 2020470,50470,80461,90463,20463,20193.097
26. Mai 2020471,10471,30463,80470,10470,10151.020
25. Mai 2020460,70469,30459,40467,70467,70141.476
22. Mai 2020456,50460,60455,80457,00457,00176.559
20. Mai 2020454,60463,30452,30463,30463,30176.812
19. Mai 2020453,00459,80452,00457,00457,00255.007
18. Mai 2020436,60449,10434,40448,70448,70192.889
15. Mai 2020428,90433,90426,60429,60429,60185.930
14. Mai 2020427,80430,80418,80423,00423,00239.820
13. Mai 2020434,00436,00430,90431,10431,10182.684
12. Mai 2020433,80441,70432,30439,10439,10205.818
11. Mai 2020436,30436,50429,20434,00434,00219.212
08. Mai 2020430,50436,90427,10432,70432,70252.050
07. Mai 2020422,00423,40419,90422,90422,90177.721
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen