Gerresheimer AG (GXId)

GXId
🏛️ Deutschland →
35.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 35.64 35.64 35.26 35.26 14.7K
09:05 35.44 35.46 35.28 35.28 2.3K
09:10 35.18 35.22 35.14 35.14 1.5K
09:15 35.24 35.24 35.08 35.08 3.3K
09:20 35.20 35.28 35.20 35.20 3.0K
09:25 35.26 35.32 35.26 35.30 2.9K
09:30 35.36 35.36 35.28 35.28 0.2K
09:35 35.24 35.28 35.06 35.06 3.8K
09:40 35.08 35.08 35.08 35.08 0.0K
09:45 35.12 35.20 35.08 35.20 2.4K
09:50 35.30 35.34 35.28 35.32 2.9K
09:55 35.40 35.64 35.40 35.48 2.4K
10:00 35.48 35.48 35.48 35.48 0.1K
10:05 35.58 35.58 35.58 35.58 0.0K
10:10 35.64 35.64 35.64 35.64 0.3K
10:15 35.66 35.94 35.66 35.94 4.1K
10:20 35.78 35.94 35.76 35.94 3.6K
10:25 35.98 36.04 35.86 35.86 2.7K
10:30 35.78 35.84 35.74 35.74 8.5K
10:35 35.56 35.66 35.50 35.50 0.7K
10:40 35.44 35.44 35.08 35.08 7.8K
10:45 35.08 35.24 35.08 35.24 1.2K
10:50 35.26 35.26 35.12 35.20 1.1K
10:55 35.20 35.22 35.10 35.12 1.6K
11:00 35.10 35.20 35.06 35.06 3.3K
11:05 35.10 35.10 35.06 35.06 1.1K
11:10 35.00 35.12 35.00 35.04 7.3K
11:15 35.02 35.06 35.02 35.06 0.8K
11:20 35.06 35.10 35.06 35.08 1.5K
11:25 35.08 35.10 35.06 35.08 0.8K
11:30 35.04 35.06 35.02 35.06 0.5K
11:35 35.10 35.10 34.74 34.86 27.2K
11:40 34.84 34.84 34.74 34.84 7.8K
11:45 34.86 34.86 34.86 34.86 0.2K
11:50 34.90 35.00 34.66 34.68 6.0K
11:55 34.60 34.70 34.60 34.70 3.3K
12:00 34.90 35.12 34.90 35.12 3.2K
12:05 35.06 35.12 35.06 35.12 0.7K
12:10 35.12 35.12 34.98 35.02 1.4K
12:15 35.06 35.12 35.04 35.06 0.6K
12:20 35.08 35.10 35.08 35.10 0.1K
12:25 35.06 35.06 35.06 35.06 1.1K
12:30 35.12 35.12 35.10 35.10 1.2K
12:35 35.08 35.12 35.02 35.04 4.5K
12:40 35.00 35.00 35.00 35.00 2.0K
12:45 35.12 35.12 35.08 35.08 0.4K
12:50 35.06 35.06 34.98 35.00 5.7K
12:55 34.94 34.94 34.94 34.94 1.0K
13:00 34.90 34.98 34.90 34.98 0.4K
13:05 35.04 35.18 35.02 35.02 3.0K
13:10 34.96 35.02 34.96 34.98 1.3K
13:15 35.02 35.08 35.02 35.08 0.4K
13:20 35.06 35.06 35.06 35.06 0.6K
13:25 35.08 35.26 35.08 35.26 2.4K
13:30 35.24 35.24 35.24 35.24 0.2K
13:35 35.22 35.22 35.22 35.22 1.6K
13:40 35.26 35.30 35.26 35.30 0.8K
13:45 35.30 35.30 35.26 35.26 2.1K
13:50 35.32 35.36 35.28 35.34 0.8K
14:00 35.30 35.30 35.26 35.26 0.6K
14:05 35.22 35.22 35.20 35.20 0.2K
14:10 35.18 35.20 35.18 35.20 0.5K
14:15 35.24 35.32 35.24 35.32 0.4K
14:20 35.22 35.22 35.22 35.22 1.5K
14:30 35.36 35.36 35.30 35.30 0.6K
14:35 35.40 35.40 35.34 35.36 1.2K
14:40 35.30 35.30 35.26 35.26 1.0K
14:45 35.24 35.24 35.20 35.20 0.6K
14:50 35.22 35.22 35.22 35.22 0.5K
14:55 35.16 35.24 35.16 35.24 1.0K
15:00 35.14 35.14 35.14 35.14 1.0K
15:05 35.12 35.12 35.12 35.12 0.1K
15:10 35.16 35.18 35.00 35.10 6.2K
15:15 35.02 35.02 35.02 35.02 0.1K
15:20 35.08 35.08 35.08 35.08 0.2K
15:25 35.04 35.04 34.98 34.98 1.7K
15:30 34.94 35.12 34.94 35.12 5.7K
15:35 35.04 35.04 34.98 35.00 2.0K
15:40 35.00 35.20 35.00 35.08 5.1K
15:45 35.08 35.08 34.92 34.92 2.5K
15:50 34.92 35.08 34.90 35.04 2.9K
15:55 35.04 35.12 35.04 35.12 0.9K
16:00 35.08 35.08 34.96 34.96 4.1K
16:05 34.96 35.02 34.94 34.94 4.2K
16:10 34.94 34.94 34.94 34.94 0.5K
16:15 34.96 34.96 34.88 34.96 4.7K
16:20 34.88 34.92 34.88 34.92 2.1K
16:25 34.90 34.94 34.90 34.90 0.6K
16:30 34.94 35.04 34.94 35.04 0.6K
16:35 35.02 35.06 35.02 35.06 2.1K
16:40 35.04 35.06 34.98 34.98 3.4K
16:45 34.96 35.02 34.96 34.98 2.9K
16:50 34.94 34.98 34.90 34.90 4.3K
16:55 34.92 34.98 34.80 34.82 2.6K
17:00 34.86 34.94 34.86 34.92 4.3K
17:05 35.02 35.02 34.90 34.90 5.4K
17:10 34.88 34.92 34.86 34.88 6.2K
17:15 34.84 34.88 34.82 34.88 6.4K
17:20 34.88 34.90 34.74 34.78 17.0K
17:25 34.80 34.82 34.70 34.70 4.7K
17:35 34.66 34.66 34.66 34.66 48.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 35.16 35.74 34.72 35.10 0.3M
2025-09-26 35.50 36.04 34.60 34.66 0.3M
2025-09-25 36.96 37.50 35.00 35.00 0.7M
2025-09-24 42.92 42.92 26.52 36.20 4.0M
2025-09-23 43.10 43.92 42.80 42.80 0.1M
2025-09-22 44.26 44.76 42.68 43.04 0.2M
2025-09-19 43.80 44.60 43.36 44.60 0.7M
2025-09-18 43.30 44.60 43.08 43.90 0.2M
2025-09-17 43.30 43.50 42.72 43.30 0.2M
2025-09-16 43.30 43.84 43.10 43.18 0.1M
2025-09-15 42.36 43.62 42.36 43.10 0.3M
2025-09-12 42.40 43.00 42.18 42.24 0.1M
2025-09-11 41.90 42.70 41.74 42.16 0.1M
2025-09-10 42.48 42.90 41.56 42.00 0.1M
2025-09-09 41.92 42.84 41.72 42.50 0.2M
2025-09-08 41.24 42.04 40.88 42.04 0.2M
2025-09-05 42.24 42.24 40.96 41.24 0.2M
2025-09-04 43.20 43.52 41.26 41.92 0.3M
2025-09-03 43.40 44.80 43.00 43.44 0.1M
2025-09-02 45.06 45.18 43.10 43.50 0.2M
2025-09-01 43.30 45.24 43.08 45.14 0.2M
2025-08-29 42.90 44.00 42.28 43.12 0.2M
2025-08-28 42.32 43.34 42.32 42.44 0.1M
2025-08-27 43.66 43.86 42.12 42.28 0.3M
2025-08-26 45.22 45.26 43.66 43.66 0.3M
2025-08-25 46.16 46.16 45.22 45.78 0.1M
2025-08-22 45.14 46.72 45.08 46.00 0.3M
2025-08-21 43.72 46.50 43.42 45.20 0.2M
2025-08-20 44.56 44.62 43.86 44.08 0.1M
2025-08-19 45.00 45.14 44.08 44.90 0.1M
2025-08-18 45.06 45.22 44.26 44.76 0.2M
2025-08-15 44.60 45.98 44.52 45.02 0.1M
2025-08-14 44.84 44.94 44.24 44.68 0.2M
2025-08-13 45.68 45.68 44.72 45.06 0.1M
2025-08-12 44.84 45.56 44.34 45.54 0.1M
2025-08-11 46.50 46.56 44.82 44.82 0.1M
2025-08-08 46.00 46.58 45.66 45.78 0.2M
2025-08-07 44.50 46.74 44.30 45.42 0.2M
2025-08-06 44.74 45.06 44.38 44.38 0.1M
2025-08-05 43.06 44.50 42.90 44.50 0.2M
2025-08-04 42.20 42.42 41.50 42.42 0.2M
2025-08-01 43.00 43.12 41.74 42.00 0.3M
2025-07-31 44.40 45.10 43.38 43.38 0.2M
2025-07-30 46.02 46.24 43.88 44.84 0.2M
2025-07-29 46.80 47.40 45.54 46.10 0.3M
2025-07-28 50.25 50.45 47.16 47.16 0.3M
2025-07-25 48.10 49.52 47.62 49.52 0.1M
2025-07-24 47.80 49.40 47.72 48.36 0.2M
2025-07-23 47.94 48.28 46.94 47.92 0.1M
2025-07-22 47.26 47.80 46.86 47.22 0.1M
2025-07-21 47.00 48.24 46.62 47.50 0.1M
2025-07-18 47.54 47.72 46.10 47.14 0.3M
2025-07-17 47.78 49.30 46.66 47.20 0.7M
2025-07-16 50.05 52.00 49.32 50.60 0.3M
2025-07-15 49.64 51.05 49.58 50.05 0.2M
2025-07-14 48.50 49.64 48.50 49.58 0.2M
2025-07-11 50.45 51.05 48.58 49.02 0.2M
2025-07-10 47.40 50.60 45.58 50.50 0.8M
2025-07-09 48.96 49.58 48.20 48.34 0.2M
2025-07-08 49.40 49.40 48.22 49.00 0.2M
2025-07-07 48.64 49.04 48.50 48.60 0.1M
2025-07-04 48.74 49.22 48.40 48.68 0.1M
2025-07-03 49.00 49.50 48.50 48.84 0.1M
2025-07-02 48.30 49.10 48.04 48.74 0.2M
2025-07-01 47.88 48.26 46.30 48.26 0.2M
2025-06-30 48.12 48.44 47.70 47.88 0.2M
2025-06-27 47.76 48.90 47.76 48.08 0.1M
2025-06-26 47.18 47.50 46.58 47.48 0.1M
2025-06-25 48.00 48.36 46.80 46.90 0.1M
2025-06-24 46.18 48.14 45.86 47.68 0.3M
2025-06-23 45.54 45.84 44.72 45.54 0.2M
2025-06-20 46.30 47.22 45.44 46.24 0.5M
2025-06-19 45.14 46.02 45.04 45.54 0.1M
2025-06-18 44.78 46.98 43.86 45.76 0.6M
2025-06-17 45.80 46.58 42.48 43.02 0.4M
2025-06-16 46.50 47.18 45.88 46.16 0.2M
2025-06-13 46.70 47.38 46.36 46.78 0.1M
2025-06-12 47.50 47.78 46.68 47.72 0.2M
2025-06-11 48.42 48.42 47.60 47.88 0.2M
2025-06-10 48.10 48.92 47.66 48.32 0.3M
2025-06-09 47.32 48.70 47.28 48.12 0.1M
2025-06-06 48.92 48.92 47.42 47.80 0.3M
2025-06-05 48.14 49.74 46.92 49.14 0.5M
2025-06-04 47.50 48.26 46.16 47.78 0.6M
2025-06-03 48.00 49.40 47.52 47.86 0.7M
2025-06-02 62.75 62.90 47.00 48.82 2.2M
2025-05-30 63.25 64.10 63.15 63.35 0.4M
2025-05-29 64.70 64.90 63.20 63.20 0.1M
2025-05-28 61.05 66.50 61.00 64.05 0.4M
2025-05-27 59.70 61.20 59.70 61.00 0.1M
2025-05-26 59.80 59.95 59.15 59.35 0.1M
2025-05-23 59.80 61.20 57.15 58.50 0.2M
2025-05-22 60.70 60.75 59.15 59.85 0.1M
2025-05-21 58.25 61.20 58.25 61.00 0.1M
2025-05-20 60.50 61.00 58.80 58.80 0.1M
2025-05-19 58.80 60.85 58.80 60.35 0.1M
2025-05-16 62.10 62.25 59.50 59.50 0.2M
2025-05-15 61.00 62.20 60.30 62.20 0.1M
2025-05-14 62.40 62.70 61.15 61.90 0.1M
2025-05-13 62.30 62.85 61.90 62.60 0.1M
2025-05-12 61.45 63.45 60.30 62.05 0.2M
2025-05-09 60.70 61.00 59.30 61.00 0.1M
2025-05-08 59.75 60.80 59.10 60.50 0.1M
2025-05-07 59.50 60.25 58.85 59.20 0.1M
2025-05-06 60.85 60.90 58.00 59.35 0.1M
2025-05-05 60.60 61.10 60.00 60.95 0.1M
2025-05-02 60.40 61.55 60.10 60.55 0.2M
2025-04-30 57.90 59.75 57.90 59.40 0.2M
2025-04-29 57.55 58.25 56.60 57.50 0.2M
2025-04-28 56.00 57.55 55.80 57.50 0.2M
2025-04-25 54.35 55.70 53.65 55.70 0.2M
2025-04-24 53.60 54.00 51.90 53.60 0.3M
2025-04-23 53.60 55.45 53.15 53.40 0.3M
2025-04-22 52.30 52.30 49.96 52.15 0.2M
2025-04-17 51.20 51.90 49.56 51.85 0.3M
2025-04-16 50.80 51.30 49.92 50.80 0.3M
2025-04-15 53.65 54.10 51.10 51.10 0.3M
2025-04-14 54.00 55.05 53.00 53.00 0.3M
2025-04-11 54.60 56.80 52.50 53.05 0.4M
2025-04-10 58.55 58.95 53.85 53.85 0.3M
2025-04-09 55.90 57.05 53.00 53.00 0.3M
2025-04-08 55.00 57.80 53.95 57.35 0.2M
2025-04-07 51.60 56.10 51.25 53.55 0.3M
2025-04-04 61.90 61.90 50.90 55.00 1.2M
2025-04-03 66.00 68.15 64.35 64.35 0.4M
2025-04-02 68.20 69.70 66.40 67.90 0.2M
2025-04-01 70.70 71.15 67.90 68.70 0.2M
2025-03-31 71.35 71.35 68.75 70.05 0.4M
2025-03-28 74.75 75.85 73.00 73.00 0.1M
2025-03-27 74.70 75.00 73.40 75.00 0.1M
2025-03-26 74.30 75.95 72.40 75.40 0.2M
2025-03-25 75.60 76.15 74.35 74.35 0.1M
2025-03-24 76.95 76.95 74.90 75.75 0.2M
2025-03-21 75.90 77.40 75.70 76.10 0.3M
2025-03-20 78.25 78.25 76.35 76.45 0.2M
2025-03-19 77.80 78.85 77.15 78.10 0.2M
2025-03-18 80.70 80.80 77.80 78.00 0.4M
2025-03-17 77.40 81.20 76.90 80.20 0.9M
2025-03-14 77.05 77.80 75.90 77.00 0.3M
2025-03-13 81.00 81.00 76.15 76.70 0.4M
2025-03-12 79.30 80.60 79.00 79.45 0.2M
2025-03-11 78.20 79.55 76.45 79.30 0.3M
2025-03-10 80.90 81.30 77.55 78.60 0.2M
2025-03-07 80.30 80.40 78.70 80.15 0.2M
2025-03-06 80.70 82.85 79.85 80.10 0.2M
2025-03-05 80.70 83.40 78.90 80.70 0.4M
2025-03-04 80.35 81.10 78.05 79.80 0.2M
2025-03-03 80.75 82.50 79.70 80.65 0.2M
2025-02-28 79.15 81.30 79.00 80.70 0.2M
2025-02-27 81.00 81.85 78.75 80.00 0.3M
2025-02-26 78.00 82.35 77.15 81.40 0.3M
2025-02-25 80.55 82.10 79.75 80.20 0.2M
2025-02-24 80.60 82.75 80.55 81.10 0.1M
2025-02-21 80.65 82.00 80.00 80.00 0.1M
2025-02-20 79.50 81.90 79.50 81.20 0.2M
2025-02-19 81.20 85.25 79.10 80.10 0.6M
2025-02-18 81.85 81.85 79.00 80.95 0.2M
2025-02-17 79.85 82.50 79.25 81.50 0.2M
2025-02-14 78.50 79.25 77.25 78.60 0.2M
2025-02-13 81.05 81.65 76.95 79.05 0.2M
2025-02-12 78.75 80.05 77.45 79.75 0.2M
2025-02-11 80.20 81.05 78.65 78.65 0.2M
2025-02-10 78.20 81.00 78.05 80.50 0.4M
2025-02-07 72.30 83.05 71.55 79.20 1.3M
2025-02-06 70.90 72.60 70.10 72.35 0.5M
2025-02-05 67.30 70.50 67.05 70.50 0.3M
2025-02-04 66.45 67.40 65.85 67.40 0.2M
2025-02-03 65.25 67.15 65.00 66.35 0.1M
2025-01-31 67.85 68.10 67.45 67.90 0.1M
2025-01-30 68.05 68.10 65.95 67.90 0.2M
2025-01-29 68.00 68.15 67.25 67.85 0.2M
2025-01-28 66.55 67.80 66.40 67.80 0.1M
2025-01-27 64.40 66.65 64.25 66.65 0.2M
2025-01-24 64.80 67.45 63.90 64.85 0.4M
2025-01-23 65.70 65.75 64.05 64.05 0.2M
2025-01-22 67.00 68.05 65.65 65.70 0.2M
2025-01-21 65.55 67.10 65.15 67.05 0.2M
2025-01-20 66.85 67.30 65.05 65.40 0.1M
2025-01-17 66.75 67.10 66.10 67.00 0.1M
2025-01-16 65.90 67.35 65.40 66.25 0.1M
2025-01-15 65.80 66.25 64.90 65.40 0.1M
2025-01-14 66.75 67.85 65.45 65.45 0.1M
2025-01-13 66.50 66.75 65.60 66.25 0.1M
2025-01-10 68.55 68.55 67.10 67.10 0.1M
2025-01-09 68.60 69.55 68.60 68.80 0.1M
2025-01-08 69.50 70.25 67.45 68.95 0.2M
2025-01-07 68.95 69.45 67.75 69.45 0.2M
2025-01-06 69.15 70.50 68.70 68.85 0.2M
2025-01-03 69.85 70.10 68.85 68.85 0.1M
2025-01-02 71.20 71.20 69.75 70.10 0.1M