Deutsche Märkte öffnen in 2 Stunden 13 Minuten

Gerresheimer AG (GXI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
65,55-5,30 (-7,48%)
Börsenschluss: 05:35PM CET
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202270,4072,3565,0065,5565,55318.982
05. Dez. 202271,9072,4570,6070,8570,85109.261
02. Dez. 202272,8073,2570,8072,2572,2596.197
01. Dez. 202270,6572,8570,6072,5072,50107.832
30. Nov. 202267,7070,2067,4070,2070,20168.460
29. Nov. 202267,5068,0566,9067,5567,5585.810
28. Nov. 202267,9568,9067,2567,5567,5574.480
25. Nov. 202268,6568,8067,2568,2068,2062.231
24. Nov. 202269,0569,2068,3069,1069,1057.991
23. Nov. 202269,7070,1068,2068,5568,5577.977
22. Nov. 202269,2570,3069,0069,3569,3559.318
21. Nov. 202269,3570,6568,8569,5069,5093.798
18. Nov. 202269,5569,7568,3069,4069,4070.585
17. Nov. 202268,9570,2068,8069,4569,45171.819
16. Nov. 202267,3069,0066,9069,0069,00109.365
15. Nov. 202267,5068,4566,7067,7067,7046.235
14. Nov. 202267,3068,3066,8567,4067,40107.525
11. Nov. 202267,4067,6565,8567,0567,05219.370
10. Nov. 202266,0067,9065,7066,9566,95105.480
09. Nov. 202264,7066,1564,4566,0066,0050.604
08. Nov. 202263,9565,0063,2565,0065,0077.648
07. Nov. 202261,8065,5561,7064,1564,15115.110
04. Nov. 202260,4063,1059,8562,2062,20132.101
03. Nov. 202257,3060,4056,9560,0060,00130.908
02. Nov. 202258,0058,6057,4557,6557,6584.971
01. Nov. 202258,8059,4557,7558,0058,0048.919
31. Okt. 202258,3059,2058,0058,0058,0083.232
28. Okt. 202258,5059,6558,1058,3058,3084.878
27. Okt. 202260,1560,4558,8559,3559,3550.502
26. Okt. 202259,8561,0059,5560,5560,5579.474
25. Okt. 202258,6060,5058,5559,5059,50166.916
24. Okt. 202259,4560,0058,2558,7558,7587.100
21. Okt. 202259,0059,3557,9559,0059,0066.680
20. Okt. 202259,2060,6559,2059,4559,4598.571
19. Okt. 202258,6060,0558,5059,6059,60130.181
18. Okt. 202257,6558,9557,5058,2058,20148.033
17. Okt. 202256,5057,2554,7556,9556,95109.459
14. Okt. 202256,0057,4555,7556,3056,30170.125
13. Okt. 202255,3556,0553,0055,5055,50135.273
12. Okt. 202255,7058,3052,4055,4555,45243.382
11. Okt. 202254,6054,7551,8054,0054,0087.216
10. Okt. 202253,4055,4552,9554,4554,45107.799
07. Okt. 202255,8056,6053,6553,9053,9090.342
06. Okt. 202253,4556,4053,4555,9055,90137.038
05. Okt. 202254,1055,1052,2553,1553,15223.981
04. Okt. 202251,8553,0551,4053,0553,0570.908
03. Okt. 202249,1651,0549,1650,8550,8561.754
30. Sept. 202249,6250,3048,9450,3050,3081.991
29. Sept. 202248,9849,5848,0449,3249,3269.968
28. Sept. 202247,4849,4246,8449,3249,32104.935
27. Sept. 202247,7649,2847,5048,0048,00121.990
26. Sept. 202247,0048,3046,9447,5047,5057.352
23. Sept. 202248,3248,3246,6647,3247,3252.576
22. Sept. 202248,5049,5448,2248,6648,6650.036
21. Sept. 202249,3049,5848,6849,0849,0841.781
20. Sept. 202249,0049,8048,5049,4649,4693.124
19. Sept. 202248,8449,1447,5848,8048,8060.286
16. Sept. 202250,5550,6548,8249,0649,06216.541
15. Sept. 202252,4052,7551,2051,3051,3058.088
14. Sept. 202252,5053,1050,9052,1552,1587.713
13. Sept. 202254,2555,2552,4552,5052,5063.783
12. Sept. 202253,7554,8053,5054,4554,4583.647
09. Sept. 202251,3553,5551,3553,4553,4569.319
08. Sept. 202250,2051,1049,5051,0051,0086.880
07. Sept. 202250,3050,3549,0050,3550,35100.819
06. Sept. 202250,7551,8550,6551,1051,1021.937
05. Sept. 202250,9551,5550,5050,9050,9047.549
02. Sept. 202251,1553,0051,1052,5552,5565.397
01. Sept. 202251,8051,8550,3050,6550,6558.796
31. Aug. 202252,6553,1551,7552,1552,1571.619
30. Aug. 202253,9554,7052,1552,8552,8563.656
29. Aug. 202253,4054,0052,9053,6053,6046.137
26. Aug. 202254,3054,8053,4053,6053,6049.954
25. Aug. 202255,3055,5053,7554,1054,1047.550
24. Aug. 202254,3554,8053,4054,8054,8053.269
23. Aug. 202255,0556,1054,6554,7054,7041.246
22. Aug. 202257,1557,6555,1555,5055,5074.049
19. Aug. 202259,7060,5057,5557,8057,80119.755
18. Aug. 202259,0560,7558,7560,3560,3546.251
17. Aug. 202260,6060,6059,1559,4059,4070.092
16. Aug. 202260,6560,8059,7560,2560,2539.373
15. Aug. 202260,2561,2560,1060,3060,3038.978
12. Aug. 202260,4561,2059,6560,1560,1534.258
11. Aug. 202261,4561,5560,5560,9060,9032.246
10. Aug. 202260,1561,3059,0561,3061,3053.739
09. Aug. 202260,9061,2560,3060,3560,3545.898
08. Aug. 202260,5561,2059,8560,9560,9539.185
05. Aug. 202259,8560,7059,8560,0060,0042.016
04. Aug. 202260,0560,9060,0060,2560,25-
03. Aug. 202257,3560,7557,2560,1060,10170.376
02. Aug. 202257,0557,2056,2557,0057,0041.857
01. Aug. 202258,7558,7557,2057,3057,3062.721
29. Juli 202258,3059,2558,1058,5558,5582.606
28. Juli 202257,5058,5056,8557,9057,9049.296
27. Juli 202255,8057,7055,5557,1557,1593.089
26. Juli 202258,1058,1055,6056,0056,00148.334
25. Juli 202260,0560,1557,5557,8057,80148.833
22. Juli 202260,2561,3559,7560,0060,0046.451
21. Juli 202260,6062,3059,3060,6060,60117.182
20. Juli 202260,9561,8059,7060,4560,45101.063
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...