Deutsche Märkte öffnen in 8 Stunden 17 Minuten

Gerresheimer AG (GXI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
72,45+0,35 (+0,49%)
Börsenschluss: 05:35PM CET
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 202371,5572,4570,4572,4572,4580.892
03. Feb. 202371,4072,2070,2572,1072,1083.717
02. Feb. 202370,0072,0069,9571,9071,9087.992
01. Feb. 202368,0569,7568,0569,6569,6592.829
31. Jan. 202367,7567,9066,2567,7067,7090.439
30. Jan. 202368,9569,0067,7067,7567,7591.354
27. Jan. 202369,0069,0069,0069,0069,00-
26. Jan. 202369,2070,0068,2569,0069,0070.945
25. Jan. 202368,2568,4567,3068,3568,3553.792
24. Jan. 202369,8069,8068,3568,4568,4587.553
23. Jan. 202369,1569,8068,7569,3569,3546.671
20. Jan. 202367,7069,0067,0068,6568,6579.750
19. Jan. 202370,6070,6067,2567,2567,25105.207
18. Jan. 202370,9573,0069,4571,1071,10155.977
17. Jan. 202371,8572,0069,7570,7570,7560.572
16. Jan. 202371,0572,2070,9072,0072,0059.447
13. Jan. 202371,3071,8070,4571,0071,0073.402
12. Jan. 202370,5571,5570,2070,9570,9582.501
11. Jan. 202369,8570,8069,6070,5570,5587.998
10. Jan. 202369,6070,4569,1569,8569,85105.355
09. Jan. 202369,9071,3569,3569,9569,95158.970
06. Jan. 202368,8069,8568,6069,8569,8548.126
05. Jan. 202366,5569,7066,2069,2069,20129.543
04. Jan. 202365,3567,1064,6066,9066,9072.851
03. Jan. 202364,0565,5063,9565,0065,0047.576
02. Jan. 202363,1064,8563,1064,4564,4548.489
30. Dez. 202263,9063,9062,8062,8062,8032.507
29. Dez. 202263,5064,2063,0064,2064,2027.616
28. Dez. 202263,3064,0062,9063,7563,7537.024
27. Dez. 202264,1564,1562,8063,3063,3034.555
23. Dez. 202263,1564,6562,8563,8563,8574.463
22. Dez. 202263,8063,9062,7563,1563,1552.523
21. Dez. 202263,0063,9562,9063,7063,7047.151
20. Dez. 202262,5063,4062,3062,7562,7573.145
19. Dez. 202263,4064,1563,0063,1063,1074.076
16. Dez. 202262,9064,0562,5063,5563,55154.532
15. Dez. 202262,2562,9562,2062,8062,80116.466
14. Dez. 202261,5563,4561,1562,8562,85132.303
13. Dez. 202261,8063,2061,6061,9561,9595.143
12. Dez. 202262,9563,7561,9561,9561,95128.670
09. Dez. 202261,8563,4060,9563,4063,40146.250
08. Dez. 202261,7062,3060,6561,3561,35104.723
07. Dez. 202264,0564,0560,3561,4061,40316.017
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...