Deutsche Märkte geschlossen

Gerresheimer AG (GXI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
99,45-0,50 (-0,50%)
Börsenschluss: 05:37PM CEST
Zeitraum:
01. Okt. 2022 - 01. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2023100,20101,7099,3099,4599,45109.304
28. Sept. 202399,80103,2098,5599,9599,95140.133
27. Sept. 202399,5099,5097,8598,8598,85123.931
26. Sept. 2023103,40104,2098,0599,2099,20174.142
25. Sept. 2023103,30104,90102,80104,00104,0056.774
22. Sept. 2023104,70105,60103,00103,60103,6082.309
21. Sept. 2023107,60108,80104,90104,90104,90119.638
20. Sept. 2023105,80108,80105,70108,00108,00143.527
19. Sept. 2023102,60107,10102,20105,50105,50187.463
18. Sept. 2023103,80104,40102,10103,30103,30107.654
15. Sept. 2023104,30105,00103,40103,80103,80180.812
14. Sept. 2023104,90104,90102,80103,60103,6094.902
13. Sept. 2023104,00105,30103,00104,50104,50141.848
12. Sept. 2023111,00111,0099,80104,90104,90363.797
11. Sept. 2023111,70113,60110,20112,00112,0083.041
08. Sept. 2023116,30117,30111,00111,60111,60130.438
07. Sept. 2023120,50121,10113,60115,80115,80211.008
06. Sept. 2023120,10121,10118,60120,40120,40112.199
05. Sept. 2023122,00122,90120,20120,70120,7071.424
04. Sept. 2023121,30122,80120,60121,40121,4083.062
01. Sept. 2023119,50121,90119,00121,60121,6082.768
31. Aug. 2023117,50120,10116,70119,90119,90166.103
30. Aug. 2023116,40117,20115,10117,20117,2065.644
29. Aug. 2023115,60116,30115,10116,00116,0061.549
28. Aug. 2023115,80115,90115,00115,30115,3032.368
25. Aug. 2023114,50116,00114,30114,70114,7045.912
24. Aug. 2023116,30116,60113,70114,90114,9068.429
23. Aug. 2023115,80116,00112,90115,30115,30102.437
22. Aug. 2023116,00116,30114,40115,00115,0091.693
21. Aug. 2023117,00118,50116,20116,70116,7049.526
18. Aug. 2023118,20118,20115,50116,50116,50-
17. Aug. 2023117,90119,00115,80118,50118,5092.858
16. Aug. 2023118,60119,90117,60118,40118,4071.756
15. Aug. 2023118,50119,40117,00118,90118,90106.514
14. Aug. 2023116,40118,10115,90117,90117,90116.496
11. Aug. 2023115,50116,20114,50115,30115,3072.667
10. Aug. 2023112,90115,10112,80115,10115,1086.405
09. Aug. 2023115,00115,70110,40111,90111,90157.173
08. Aug. 2023102,80116,00102,80114,10114,10357.116
07. Aug. 2023------
04. Aug. 2023104,20104,60102,70103,60103,6076.863
03. Aug. 2023105,00105,50102,90103,90103,90104.250
02. Aug. 2023107,20107,30104,30105,30105,30109.558
01. Aug. 2023108,40109,30107,60107,60107,6074.073
31. Juli 2023108,30108,70107,20107,70107,7050.647
28. Juli 2023109,20109,40107,10108,00108,0052.998
27. Juli 2023107,90109,90107,80109,30109,3077.186
26. Juli 2023108,30109,60106,60107,40107,4064.675
25. Juli 2023106,50109,40105,80108,90108,9075.068
24. Juli 2023107,90109,10106,20106,60106,6086.626
21. Juli 2023104,00107,90104,00107,70107,7073.587
20. Juli 2023103,60106,00103,60104,70104,7050.438
19. Juli 2023106,00106,00102,70104,00104,0093.773
18. Juli 2023105,80107,00105,60105,80105,8033.536
17. Juli 2023106,00107,10104,40105,70105,7090.367
14. Juli 2023107,20108,20105,60106,70106,70106.077
13. Juli 2023109,30109,30107,00107,20107,20111.030
12. Juli 2023109,60109,80106,90109,00109,00130.329
11. Juli 2023110,50110,80106,90107,10107,10119.044
10. Juli 2023107,30110,10107,30109,70109,70139.755
07. Juli 2023106,60109,60105,20107,90107,90121.717
06. Juli 2023100,40107,5097,30103,50103,50193.469
05. Juli 2023106,20107,30102,80105,00105,00103.936
04. Juli 2023105,80107,30105,30107,30107,3086.907
03. Juli 2023103,60106,60103,20105,90105,90121.898
30. Juni 2023103,40103,70102,40103,10103,1091.588
29. Juni 202399,50103,8099,05103,10103,1097.510
28. Juni 2023100,50101,1098,6599,8599,85140.785
27. Juni 2023105,70105,7099,0099,9599,95196.736
26. Juni 2023108,80109,30105,10105,30105,30104.314
23. Juni 2023107,40109,80107,40109,00109,0087.756
22. Juni 2023106,80107,80105,30107,60107,6084.096
21. Juni 2023107,00108,10106,20107,70107,7082.295
20. Juni 2023106,90109,20106,70107,30107,3056.747
19. Juni 2023109,90110,10106,70107,30107,3072.379
16. Juni 2023113,00113,00108,30110,50110,50343.168
15. Juni 2023108,90111,00108,50109,30109,3084.734
14. Juni 2023110,20110,90107,80109,10109,10101.022
13. Juni 2023109,20111,00108,20110,70110,7099.098
12. Juni 2023------
09. Juni 2023106,10110,00104,60106,80106,80130.466
08. Juni 2023107,10107,50105,10105,80105,8070.996
08. Juni 20231.25 Dividende
07. Juni 2023109,20109,50107,00108,90107,6581.866
06. Juni 2023108,30110,20107,70109,50108,24144.833
05. Juni 2023106,40108,70105,70108,50107,25124.854
02. Juni 2023105,30107,10104,80106,80105,5799.311
01. Juni 2023------
31. Mai 2023103,30104,60101,70102,80101,62153.060
30. Mai 2023103,90105,10103,30104,00102,8179.350
29. Mai 2023103,20103,80102,90103,50102,3128.441
26. Mai 2023102,50102,50100,40102,00100,8379.568
25. Mai 2023100,90101,90100,20101,90100,7373.837
24. Mai 2023101,60102,10100,10100,4099,2572.121
23. Mai 2023------
22. Mai 2023101,70104,50101,70104,30103,10128.935
19. Mai 202399,05103,3098,90101,60100,43147.648
18. Mai 202399,5099,9598,4598,7597,6232.615
17. Mai 2023100,30100,5098,7599,1598,0187.482
16. Mai 202398,60100,8097,90100,6099,45102.315
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...