Deutsche Märkte geschlossen

Gerresheimer AG (GXI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
85,15-3,95 (-4,43%)
Börsenschluss: 5:41PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
09. Juli 202197,9598,4596,8097,3597,3573.222
08. Juli 202198,7099,4097,7598,0098,00126.587
07. Juli 202196,4599,3596,4598,8098,80130.760
06. Juli 202194,4096,9594,2096,7096,70104.300
05. Juli 202193,9094,9093,8094,4594,4576.057
02. Juli 202193,3094,6093,3093,8593,8566.299
01. Juli 202193,8594,7592,3093,2093,2073.677
30. Juni 202194,4094,6092,8093,2593,2576.925
29. Juni 202194,6094,9093,7594,3594,3568.251
28. Juni 202193,1594,2093,0093,8093,8053.353
25. Juni 202192,9593,4092,7593,1593,1553.111
24. Juni 202192,6593,7592,3093,0593,0586.524
23. Juni 202193,5093,7592,4592,4592,4549.157
22. Juni 202193,3093,4092,5093,4093,4056.114
21. Juni 202193,0093,3591,8593,1593,1550.232
18. Juni 202193,9094,8592,9092,9092,90331.777
17. Juni 202193,1593,8090,5593,6593,65106.548
16. Juni 202195,7096,2093,8593,8593,85117.248
15. Juni 202195,5096,0094,6095,6595,6588.211
14. Juni 202191,5095,4091,5094,9094,90159.298
11. Juni 202191,3092,0591,0591,3091,30103.608
10. Juni 202191,2091,4590,1091,3091,3058.266
10. Juni 20211.25 Dividende
09. Juni 202191,1592,6090,8592,1590,9090.338
08. Juni 202191,9592,2590,9090,9589,7269.165
07. Juni 202190,0092,3589,6591,9590,70118.020
04. Juni 202189,9590,0088,9590,0088,7835.661
03. Juni 202189,7089,9588,9089,4588,2431.157
02. Juni 202190,1090,2589,2589,6588,4372.305
01. Juni 202191,0091,0589,7090,0588,83107.494
31. Mai 202190,3590,8590,2090,5089,2726.508
28. Mai 202190,6591,4590,5090,7089,4752.495
27. Mai 202191,4591,4590,3590,4089,17102.513
26. Mai 202192,5592,7091,6091,8090,5565.650
25. Mai 202192,5093,0091,6592,2090,9578.715
21. Mai 202193,1093,5092,4092,5091,2543.391
20. Mai 202191,6093,2591,6093,1091,8449.842
19. Mai 202191,6091,9090,9091,7090,4657.632
18. Mai 202192,5593,0590,8592,0090,7550.840
17. Mai 202191,7092,6591,1592,2591,00107.910
14. Mai 202189,9091,7589,5091,6090,36102.685
13. Mai 202188,7089,7087,7589,6088,3840.822
12. Mai 202189,0589,6088,7089,1087,8949.916
11. Mai 202189,5089,9088,1589,2087,9955.400
10. Mai 202190,8090,8089,8590,1588,9325.334
07. Mai 202190,2090,9589,6090,7089,4772.361
06. Mai 202189,5090,2089,3089,8088,5856.341
05. Mai 202189,0089,7588,4589,5588,3456.479
04. Mai 202190,0090,1088,8088,8587,64108.275
03. Mai 202189,6090,0089,2089,9088,6853.035
30. Apr. 202189,0089,7088,8589,4588,2485.639
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...