Deutsche Märkte geschlossen

Gerresheimer AG (GXI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
79,65+0,60 (+0,76%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 202177,5080,8577,4579,6579,6599.299
25. Nov. 202179,1579,8078,6579,0579,0535.479
24. Nov. 202179,8079,9578,0578,8078,8070.092
23. Nov. 202180,1580,6078,5079,6079,6084.716
22. Nov. 202182,0582,8080,5080,7080,7073.919
19. Nov. 202180,7582,2580,4581,9581,9589.601
18. Nov. 202181,0081,5580,5080,8080,8090.428
17. Nov. 202180,6582,0580,3080,7080,7086.601
16. Nov. 202179,8081,4079,5080,6080,60109.560
15. Nov. 202177,8079,7077,8079,5079,5056.743
12. Nov. 202177,8578,3077,5077,9077,90100.992
11. Nov. 202178,7578,8077,6078,0578,0592.913
10. Nov. 202179,3579,3578,4578,9078,9062.057
09. Nov. 202179,7080,4579,1579,1579,1583.332
08. Nov. 202179,6081,2079,6079,9579,9591.559
05. Nov. 202183,3083,3079,6579,9579,9599.990
04. Nov. 202182,4584,3082,1583,2083,20138.775
03. Nov. 202180,4082,5080,4082,3082,30123.295
02. Nov. 202180,3080,9579,9580,2080,2092.381
01. Nov. 202179,8580,4579,3580,2580,2564.052
29. Okt. 202179,7580,4579,2079,3079,3075.717
28. Okt. 202179,9580,3079,2580,3080,3064.029
27. Okt. 202180,8581,6079,4579,4579,4572.802
26. Okt. 202179,1581,1579,1080,8080,80100.630
25. Okt. 202177,6079,4076,8079,0579,05171.137
22. Okt. 202177,7578,3576,7577,7077,70135.720
21. Okt. 202177,3578,1077,1077,2577,25149.910
20. Okt. 202179,0079,1077,4577,8077,8071.224
19. Okt. 202178,4579,0078,0078,9078,90115.932
18. Okt. 202179,7579,8077,3578,2078,2091.604
15. Okt. 202182,2082,5079,8080,0080,00112.070
14. Okt. 202181,6582,1580,7581,9081,90171.648
13. Okt. 202178,1581,8077,8081,2581,25270.622
12. Okt. 202182,8583,2075,6077,9077,90323.395
11. Okt. 202179,4579,9578,0578,6578,65124.042
08. Okt. 202177,7080,1577,1079,4079,40131.392
07. Okt. 202180,0080,4077,4578,0078,00147.280
06. Okt. 202180,9581,1578,4580,0080,00199.343
05. Okt. 202181,9582,3080,9081,4581,45119.194
04. Okt. 202183,1083,5081,7082,0582,0584.801
01. Okt. 202184,2084,9083,1583,3583,3571.369
30. Sept. 202184,8086,5084,3084,8084,80125.201
29. Sept. 202183,5085,0583,3584,2584,2569.713
28. Sept. 202185,1085,1582,5583,0083,00100.860
27. Sept. 202185,6086,7585,2585,3585,35101.592
24. Sept. 202187,6587,6585,5085,5085,5081.240
23. Sept. 202187,1088,8087,1087,8587,8589.217
22. Sept. 202188,3088,9086,6086,8086,8083.056
21. Sept. 202185,7588,1584,6587,8087,8098.191
20. Sept. 202184,0585,5581,8585,5585,55195.922
17. Sept. 202185,1588,7084,6584,6584,65496.953
16. Sept. 202188,9089,1584,4585,1585,15202.211
15. Sept. 202189,8590,1089,0089,1089,1072.281
14. Sept. 202190,2590,2588,7589,4089,4077.419
13. Sept. 202190,9591,2090,3590,3590,3556.529
10. Sept. 202191,0591,0590,0590,4590,4565.051
09. Sept. 202191,2091,3090,2591,0091,0061.734
08. Sept. 202192,0592,1091,1091,5091,5038.968
07. Sept. 202192,9092,9092,0592,4092,4038.900
06. Sept. 202191,9092,6591,5092,6092,6046.560
03. Sept. 202191,5592,6591,2091,7591,7564.781
02. Sept. 202190,1592,1089,8591,4091,40102.283
01. Sept. 202190,3090,7589,7589,8089,8049.578
31. Aug. 202190,9591,5089,5589,9589,9581.899
30. Aug. 202189,0590,8089,0090,5090,5039.663
27. Aug. 202189,3590,0589,1089,7089,7041.998
26. Aug. 202188,8589,6588,6089,2089,2044.123
25. Aug. 202190,2590,2589,2089,2089,2054.471
24. Aug. 202190,9591,6089,5589,6589,6550.484
23. Aug. 202189,8091,2589,7590,8090,8096.083
20. Aug. 202189,2589,2588,6589,2589,2557.300
19. Aug. 202188,4089,1087,8588,9588,9590.178
18. Aug. 202188,0589,7588,0589,1589,1594.995
17. Aug. 202187,5588,3087,4088,2088,2081.210
16. Aug. 202188,2088,5587,7087,7087,7066.335
13. Aug. 202187,7588,4586,3088,2588,2555.956
12. Aug. 202187,7588,2086,6587,9587,9563.101
11. Aug. 202188,4588,6587,5087,7587,7572.306
10. Aug. 202187,8088,7587,8088,1088,1096.605
09. Aug. 202188,3588,5087,5587,8087,8055.139
06. Aug. 202189,1589,6587,4587,8087,8078.300
05. Aug. 202188,6589,6588,5089,0089,0073.456
04. Aug. 202188,2589,7587,8588,7088,7072.346
03. Aug. 202187,9589,1087,8587,8587,8563.006
02. Aug. 202188,6588,7587,0087,8087,8078.370
30. Juli 202186,1588,4085,7588,0588,05121.841
29. Juli 202186,9087,0085,9586,4586,4546.644
28. Juli 202185,8586,6085,4586,3586,3580.021
27. Juli 202185,1086,1083,7585,8085,80123.372
26. Juli 202187,4587,4585,4085,7585,7593.416
23. Juli 202185,7588,0085,6087,5087,50102.534
22. Juli 202184,5585,8083,5585,6585,65100.820
21. Juli 202184,4584,9583,6084,2084,2084.949
20. Juli 202187,0587,2584,1584,1584,15155.488
19. Juli 202187,5087,5085,3086,3086,30195.760
16. Juli 202188,0588,4087,3087,5087,50133.062
15. Juli 202186,8088,1585,7587,8587,85213.460
14. Juli 202189,3590,1085,6587,1087,10391.531
13. Juli 202196,4096,4089,1089,3589,35526.168
12. Juli 202197,5098,4097,0598,1098,1058.673
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...