Deutsche Märkte geschlossen

Gerresheimer AG (GXI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
50,30+0,98 (+1,99%)
Börsenschluss: 05:35PM CEST
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
19. Juli 202257,5562,6056,9060,8060,80110.620
18. Juli 202257,0559,5056,7557,9057,9091.499
15. Juli 202256,8557,3556,3556,7056,7065.181
14. Juli 202259,3559,7555,6056,5556,55207.305
13. Juli 202259,2563,9557,4059,8559,85228.194
12. Juli 202259,0059,0059,0059,0059,00-
11. Juli 202260,0560,8058,8559,0059,0046.002
08. Juli 202258,5060,7057,4560,4560,4558.682
07. Juli 202257,8559,6057,3058,5058,5076.919
06. Juli 202257,1557,9555,5057,1057,10138.877
05. Juli 202257,1558,3056,5056,9556,95102.508
04. Juli 202258,3558,7556,5057,1557,1577.867
01. Juli 202262,0562,0557,6057,9557,95174.726
30. Juni 202264,0064,4560,5562,0062,00141.307
29. Juni 202266,5066,7564,9564,9564,9567.307
28. Juni 202267,0567,3566,2566,9066,9047.512
27. Juni 202265,7567,4065,4066,6566,6550.697
24. Juni 202264,6065,8063,8565,7065,7057.759
23. Juni 202267,0567,6064,0064,2064,20109.399
22. Juni 202269,0069,0067,1067,4567,4588.557
21. Juni 202268,3070,0067,6069,4569,4561.996
20. Juni 202271,8571,8567,5568,5568,5594.487
17. Juni 202272,0574,3068,6071,5571,55272.508
16. Juni 202273,0573,0569,8071,7571,75181.079
15. Juni 202271,5074,0069,8573,5073,50323.074
14. Juni 202264,5565,7062,2063,5063,50150.906
13. Juni 202266,1067,4063,5563,7063,70114.819
10. Juni 202272,6072,6067,2567,3567,35119.604
09. Juni 202270,9074,0069,5573,0573,05263.152
08. Juni 202270,7074,6069,8572,6072,60161.205
07. Juni 202271,0071,2569,7570,2070,20113.605
06. Juni 202270,2071,1070,2070,7070,7016.623
03. Juni 202269,9569,9569,9569,9569,95-
02. Juni 202269,9569,9569,9569,9569,95-
01. Juni 202270,1570,9069,3069,9569,9590.229
31. Mai 202271,0571,4069,6569,6569,65140.370
30. Mai 202267,6067,6067,6067,6067,60-
27. Mai 202267,6067,6067,6067,6067,60-
26. Mai 202269,2569,2565,8067,6067,60114.854
25. Mai 202268,4568,4568,4568,4568,45-
24. Mai 202267,6568,4567,0068,4568,4572.878
23. Mai 202268,5068,5067,0067,9567,9534.051
20. Mai 202265,9568,0065,8567,4567,4565.274
19. Mai 202265,5565,5565,5565,5565,55-
18. Mai 202267,4568,1565,2565,5565,5559.894
17. Mai 202266,5068,0065,5567,4567,4573.091
16. Mai 202268,8069,1065,8066,2066,2092.658
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...