WKN: | A0LD6E |
ISIN: | DE000A0LD6E6 |
Land: | Deutschland |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Gerresheimer-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 06. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
48,85 48,64 |
49,28 48,40 |
48,40 | 48,64 |
0 -0,31% |
-0,31% |
03.07.2025 |
48,83 48,79 |
49,55 48,51 |
48,51 | 48,79 |
0 0,04% |
0,04% |
02.07.2025 |
48,05 48,77 |
49,09 47,96 |
47,96 | 48,77 |
0 1,50% |
1,50% |
01.07.2025 |
48,12 48,05 |
48,44 46,29 |
46,29 | 48,05 |
0 -0,02% |
-0,02% |
30.06.2025 |
48,15 48,06 |
48,45 47,71 |
47,71 | 48,06 |
0 -0,31% |
-0,31% |
29.06.2025 |
48,15 48,21 |
48,21 48,15 |
48,15 | 48,21 |
0 0,12% |
0,12% |
28.06.2025 |
48,15 48,15 |
48,15 48,15 |
48,15 | 48,15 |
0 0,00% |
0,00% |
27.06.2025 |
47,66 48,15 |
48,94 47,47 |
47,47 | 48,15 |
0 1,16% |
1,16% |
26.06.2025 |
46,91 47,60 |
47,66 46,57 |
46,57 | 47,60 |
0 1,47% |
1,47% |
25.06.2025 |
47,67 46,91 |
48,35 46,78 |
46,78 | 46,91 |
0 -1,45% |
-1,45% |
24.06.2025 |
45,91 47,60 |
48,11 45,75 |
45,75 | 47,60 |
0 4,64% |
4,64% |
23.06.2025 |
46,56 45,49 |
46,56 44,77 |
44,77 | 45,49 |
0 -1,11% |
-1,11% |
22.06.2025 |
46,56 46,00 |
46,56 45,80 |
45,80 | 46,00 |
0 -1,20% |
-1,20% |
21.06.2025 |
46,56 46,56 |
46,56 46,56 |
46,56 | 46,56 |
0 0,00% |
0,00% |
20.06.2025 |
45,91 46,56 |
47,23 45,41 |
45,41 | 46,56 |
0 2,15% |
2,15% |
19.06.2025 |
45,54 45,58 |
46,20 45,05 |
45,05 | 45,58 |
0 0,11% |
0,11% |
18.06.2025 |
44,65 45,53 |
46,96 43,84 |
43,84 | 45,53 |
0 2,06% |
2,06% |
17.06.2025 |
46,06 44,61 |
46,60 42,47 |
42,47 | 44,61 |
0 -3,48% |
-3,48% |
16.06.2025 |
46,15 46,22 |
47,16 45,85 |
45,85 | 46,22 |
0 0,15% |
0,15% |
15.06.2025 |
46,75 46,15 |
46,75 46,15 |
46,15 | 46,15 |
0 -1,28% |
-1,28% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
71,55 68,10 |
71,55 64,55 |
64,55 | 68,10 | -4,82% |
Februar |
68,10 80,00 |
82,60 65,30 |
65,30 | 80,00 | 17,47% |
März |
80,00 69,60 |
82,80 69,60 |
69,60 | 69,60 | -13,00% |
April |
69,60 59,15 |
69,05 50,90 |
50,90 | 59,15 | -15,01% |
Mai |
59,15 63,45 |
64,30 58,00 |
58,00 | 63,45 | 7,27% |
Juni |
63,45 48,06 |
50,00 44,58 |
44,58 | 48,06 | -24,26% |
Juli |
48,06 48,84 |
48,84 47,52 |
47,52 | 48,84 | 1,62% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
71,55 48,84 |
82,80 44,58 |
44,58 | 48,84 | -31,74% |
2024 |
94,40 71,55 |
109,10 68,65 |
68,65 | 71,55 | -24,21% |
2023 |
63,85 94,40 |
121,40 62,95 |
62,95 | 94,40 | 47,85% |
2022 |
84,30 63,85 |
86,50 46,90 |
46,90 | 63,85 | -24,26% |
2021 |
88,55 84,30 |
98,25 76,50 |
76,50 | 84,30 | -4,80% |
2020 |
69,45 88,55 |
103,00 53,90 |
53,90 | 88,55 | 27,50% |
2019 |
57,35 69,45 |
74,20 51,85 |
51,85 | 69,45 | 21,10% |
2018 |
68,47 57,35 |
79,75 55,95 |
55,95 | 57,35 | -16,24% |
2017 |
70,43 68,47 |
78,03 61,12 |
61,12 | 68,47 | -2,78% |
2016 |
73,37 70,43 |
76,93 56,10 |
56,10 | 70,43 | -4,01% |
2015 |
45,06 73,37 |
76,39 44,00 |
44,00 | 73,37 | 62,82% |
2014 |
50,96 45,06 |
56,65 41,55 |
41,55 | 45,06 | -11,57% |
2013 |
40,12 50,96 |
51,00 37,54 |
37,54 | 50,96 | 27,01% |
2012 |
31,95 40,12 |
41,23 31,95 |
31,95 | 40,12 | 25,59% |
2011 |
32,09 31,95 |
36,55 29,00 |
29,00 | 31,95 | -0,45% |
2010 |
23,63 32,09 |
32,25 22,15 |
22,15 | 32,09 | 35,80% |
2009 |
19,78 23,63 |
25,15 13,40 |
13,40 | 23,63 | 19,46% |
2008 |
38,20 19,78 |
38,20 17,53 |
17,53 | 19,78 | -48,22% |
2007 |
40,00 38,20 |
40,00 32,00 |
32,00 | 38,20 | -4,50% |