Gerresheimer AG

GXId
🏛️ Vereinigtes Königreich →
34.88
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 94.70 95.25 94.00 94.83 0.0M
2023-12-28 95.65 95.65 93.70 94.22 0.0M
2023-12-27 95.80 97.00 95.45 95.53 0.1M
2023-12-22 96.35 96.95 95.55 95.83 0.1M
2023-12-21 94.30 96.70 94.00 96.58 0.0M
2023-12-20 91.70 94.85 90.35 94.67 0.0M
2023-12-19 88.35 92.55 88.25 90.80 0.0M
2023-12-18 93.60 93.60 86.70 88.58 0.0M
2023-12-15 92.60 94.50 92.55 93.28 0.0M
2023-12-14 88.90 92.85 88.90 92.38 0.0M
2023-12-13 85.25 86.75 85.25 86.25 0.0M
2023-12-12 87.60 87.65 85.65 86.22 0.0M
2023-12-11 86.25 86.45 85.30 86.12 0.0M
2023-12-08 86.55 87.00 85.50 85.90 0.0M
2023-12-07 86.05 87.35 84.80 86.42 0.0M
2023-12-06 85.15 86.45 84.55 86.05 0.0M
2023-12-05 88.35 88.35 85.10 85.40 0.0M
2023-12-04 88.50 89.00 87.45 88.00 0.0M
2023-12-01 86.95 89.05 86.25 88.53 0.0M
2023-11-30 87.15 87.50 86.35 87.00 0.0M
2023-11-29 85.90 88.10 85.90 87.78 0.0M
2023-11-28 86.80 87.55 86.45 86.58 0.1M
2023-11-27 87.15 88.15 86.85 86.90 0.1M
2023-11-24 85.20 87.22 84.55 87.22 0.0M
2023-11-23 85.05 85.05 84.10 84.47 0.0M
2023-11-22 85.35 85.80 84.55 84.85 0.0M
2023-11-21 85.45 86.25 84.45 84.58 0.1M
2023-11-20 84.60 87.90 84.00 86.67 0.1M
2023-11-17 82.15 85.15 82.15 83.92 0.1M
2023-11-16 89.50 89.50 81.55 82.35 0.1M
2023-11-15 92.15 92.15 88.55 90.00 0.1M
2023-11-14 91.40 92.05 90.00 91.58 0.1M
2023-11-13 93.90 94.75 91.30 91.53 0.3M
2023-11-10 93.10 94.85 93.05 94.33 0.2M
2023-11-09 91.15 93.70 91.15 92.60 0.0M
2023-11-08 89.60 91.60 89.40 91.10 0.0M
2023-11-07 88.80 89.15 87.20 88.40 0.0M
2023-11-06 90.50 90.60 89.00 89.90 0.0M
2023-11-03 88.70 91.55 88.45 89.40 0.0M
2023-11-02 87.75 89.70 87.45 88.30 0.0M
2023-11-01 87.65 88.05 86.05 86.50 0.0M
2023-10-31 88.75 88.75 86.45 88.42 0.1M
2023-10-30 88.80 90.50 88.20 88.95 0.0M
2023-10-27 86.40 89.10 86.30 88.58 0.0M
2023-10-26 94.95 94.95 87.05 87.17 0.2M
2023-10-25 99.65 99.65 94.25 94.95 0.0M
2023-10-24 99.00 99.90 98.60 99.30 0.0M
2023-10-23 96.40 98.45 95.60 98.33 0.1M
2023-10-20 102.50 102.50 96.25 96.38 0.1M
2023-10-19 108.50 108.50 103.60 107.90 0.1M
2023-10-18 106.10 108.30 104.90 107.90 0.1M
2023-10-17 104.10 105.90 104.10 105.60 0.0M
2023-10-16 102.10 107.80 102.10 104.95 0.0M
2023-10-13 101.80 104.30 101.20 103.60 0.1M
2023-10-12 102.80 105.50 102.65 103.00 0.1M
2023-10-11 103.90 103.90 38.06 101.55 0.3M
2023-10-10 101.40 101.40 99.90 100.45 0.0M
2023-10-09 103.30 103.30 100.70 100.90 0.3M
2023-10-06 98.30 102.50 97.60 102.50 0.1M
2023-10-05 94.95 99.75 92.55 97.70 0.1M
2023-10-04 95.45 101.30 94.35 100.40 0.2M
2023-10-03 97.10 97.55 96.55 96.62 0.4M
2023-10-02 100.00 100.00 96.75 97.45 0.1M
2023-09-29 100.60 101.30 99.35 99.45 0.1M
2023-09-28 99.70 103.10 98.70 99.25 0.1M
2023-09-27 99.15 99.30 97.85 98.58 0.4M
2023-09-26 103.90 103.90 98.10 99.05 0.1M
2023-09-25 103.40 104.70 102.70 104.00 0.0M
2023-09-22 104.30 105.60 103.00 103.00 0.1M
2023-09-21 107.70 108.80 105.30 105.30 0.0M
2023-09-20 107.10 108.80 106.10 108.45 0.1M
2023-09-19 102.90 107.00 102.50 105.70 0.1M
2023-09-18 103.70 104.20 102.30 103.40 0.1M
2023-09-15 104.90 104.90 103.60 103.95 0.1M
2023-09-14 104.50 104.50 102.80 103.90 0.0M
2023-09-13 104.10 105.10 103.30 104.00 0.3M
2023-09-12 109.20 109.20 100.50 104.50 0.3M
2023-09-11 112.00 113.20 110.30 112.20 0.0M
2023-09-08 116.50 116.90 111.10 111.15 0.1M
2023-09-07 120.60 120.60 114.20 116.00 0.2M
2023-09-06 120.50 121.10 119.00 120.20 0.0M
2023-09-05 122.30 122.80 120.10 120.15 0.0M
2023-09-04 121.20 122.70 121.00 121.80 0.0M
2023-09-01 119.70 121.90 119.40 121.70 0.1M
2023-08-31 117.30 120.10 116.80 119.80 0.0M
2023-08-30 116.70 117.20 115.50 116.90 0.0M
2023-08-29 115.90 116.30 115.00 116.00 0.0M
2023-08-25 115.00 115.80 114.80 115.35 0.0M
2023-08-24 116.60 116.60 113.90 114.70 0.0M
2023-08-23 115.70 116.00 113.00 115.60 0.0M
2023-08-22 115.40 116.00 114.40 114.90 0.1M
2023-08-21 117.20 118.20 116.20 116.20 0.1M
2023-08-18 117.20 117.20 115.40 116.70 0.0M
2023-08-17 117.70 118.80 116.00 117.80 0.0M
2023-08-16 117.90 119.80 117.80 118.25 0.1M
2023-08-15 118.60 119.20 117.00 118.75 0.1M
2023-08-14 116.50 118.10 116.00 117.75 0.0M
2023-08-11 115.90 116.00 114.90 115.65 0.0M
2023-08-10 113.80 115.10 113.30 114.95 0.1M
2023-08-09 115.20 115.20 110.70 111.15 0.4M
2023-08-08 102.80 115.90 102.80 114.30 0.2M
2023-08-07 103.20 103.60 101.50 102.60 0.1M
2023-08-04 104.70 104.70 102.60 103.15 0.1M
2023-08-03 104.40 104.70 102.90 103.60 0.1M
2023-08-02 106.50 106.70 104.40 105.20 0.1M
2023-08-01 108.20 109.00 107.80 108.10 0.1M
2023-07-31 108.50 108.70 107.50 108.00 0.0M
2023-07-28 109.30 109.30 107.20 107.45 0.0M
2023-07-27 109.80 109.80 108.60 108.90 0.0M
2023-07-26 108.00 109.50 106.70 107.20 0.0M
2023-07-25 106.00 109.40 105.90 109.20 0.1M
2023-07-24 108.40 109.00 106.35 106.35 0.0M
2023-07-21 104.00 107.90 104.00 107.80 0.0M
2023-07-20 103.90 105.50 103.80 104.30 0.0M
2023-07-19 105.70 105.70 102.80 103.50 0.1M
2023-07-18 106.10 107.00 105.60 105.60 0.0M
2023-07-17 106.80 107.00 104.50 105.60 0.0M
2023-07-14 107.30 107.90 105.70 106.80 0.1M
2023-07-13 109.40 109.40 107.00 107.00 0.0M
2023-07-12 108.50 109.10 107.10 108.70 0.0M
2023-07-11 110.50 110.50 107.00 107.20 0.0M
2023-07-10 109.40 110.00 108.70 109.35 0.0M
2023-07-07 103.40 109.40 103.40 108.00 0.0M
2023-07-06 100.20 107.30 97.65 103.25 0.1M
2023-07-05 106.40 107.50 103.10 104.50 0.0M
2023-07-04 105.60 107.20 105.60 106.80 0.0M
2023-07-03 104.00 106.40 103.22 105.95 0.2M
2023-06-30 102.70 103.60 102.60 103.30 0.0M
2023-06-29 100.20 103.80 99.50 103.35 0.1M
2023-06-28 100.10 101.00 98.65 99.85 0.0M
2023-06-27 104.10 105.10 99.70 100.03 0.0M
2023-06-26 107.80 107.90 105.30 106.00 0.1M
2023-06-23 108.50 109.50 107.80 109.20 0.0M
2023-06-22 106.40 107.80 105.30 107.15 0.0M
2023-06-21 106.50 107.70 106.20 107.30 0.1M
2023-06-20 107.90 109.10 106.60 106.90 0.0M
2023-06-19 110.00 110.00 106.70 107.05 0.0M
2023-06-16 110.60 112.01 108.40 109.30 0.2M
2023-06-15 109.50 111.10 108.50 109.40 0.0M
2023-06-14 110.60 110.60 107.80 108.75 0.0M
2023-06-13 109.40 110.90 108.10 110.50 0.0M
2023-06-12 107.20 110.10 107.20 108.40 0.0M
2023-06-09 106.10 110.10 104.80 106.90 0.1M
2023-06-08 106.70 107.60 105.00 105.75 0.0M
2023-06-07 109.30 109.30 107.00 108.50 0.0M
2023-06-06 108.20 110.20 107.70 109.25 0.0M
2023-06-05 106.40 108.70 105.90 108.35 0.1M
2023-06-02 105.30 107.10 105.00 106.00 0.1M
2023-06-01 103.20 104.00 102.40 103.90 0.0M
2023-05-31 103.40 104.50 101.60 102.50 0.0M
2023-05-30 103.90 105.20 103.90 104.00 0.0M
2023-05-26 102.60 102.60 100.60 101.70 0.0M
2023-05-25 100.90 101.80 100.50 101.70 0.0M
2023-05-24 101.50 102.20 100.10 100.50 0.0M
2023-05-23 104.20 105.30 102.70 102.80 0.0M
2023-05-22 102.00 104.50 102.00 104.30 0.0M
2023-05-19 100.10 103.10 100.10 101.90 0.0M
2023-05-18 99.70 99.90 98.50 98.72 0.0M
2023-05-17 100.50 100.50 98.80 99.12 0.0M
2023-05-16 98.50 100.90 97.85 100.60 0.0M
2023-05-15 101.80 101.80 98.35 98.80 0.2M
2023-05-12 100.10 101.60 99.65 101.45 0.1M
2023-05-11 99.05 100.00 98.50 99.58 0.0M
2023-05-10 96.95 98.85 96.90 98.42 0.1M
2023-05-09 98.20 98.90 97.50 97.90 0.1M
2023-05-05 99.50 101.30 97.00 97.58 0.2M
2023-05-04 99.40 100.30 98.85 99.35 0.2M
2023-05-03 98.95 100.40 97.78 99.38 0.1M
2023-05-02 99.25 99.30 97.05 97.60 0.0M
2023-04-28 95.65 99.45 95.65 98.20 0.1M
2023-04-27 96.35 97.10 94.45 94.55 0.1M
2023-04-26 92.35 96.20 92.35 95.85 0.1M
2023-04-25 90.55 93.10 90.00 92.70 0.1M
2023-04-24 88.90 90.90 88.90 90.30 0.1M
2023-04-21 87.20 88.40 86.55 87.97 0.0M
2023-04-20 88.30 90.00 86.50 88.00 0.1M
2023-04-19 87.35 90.25 86.50 89.47 0.2M
2023-04-18 91.65 92.55 90.60 90.67 0.0M
2023-04-17 93.35 94.50 90.55 91.00 0.0M
2023-04-14 90.50 93.80 90.35 93.22 0.1M
2023-04-13 89.35 91.85 89.05 91.28 0.1M
2023-04-12 88.35 89.00 86.15 88.55 0.1M
2023-04-11 89.70 89.70 85.60 86.88 0.1M
2023-04-06 92.20 93.90 86.15 86.85 0.2M
2023-04-05 91.05 92.03 90.60 92.03 0.1M
2023-04-04 91.20 92.25 90.55 91.12 0.3M
2023-04-03 91.15 91.60 90.32 91.10 0.0M
2023-03-31 90.65 91.70 90.20 91.45 0.0M
2023-03-30 91.25 91.60 89.40 89.40 0.1M
2023-03-29 93.40 93.40 90.85 90.95 0.1M
2023-03-28 92.75 94.00 91.35 93.58 0.1M
2023-03-27 94.35 94.35 91.35 91.62 0.1M
2023-03-24 91.85 93.50 90.30 92.40 0.3M
2023-03-23 89.70 91.65 88.60 91.33 0.1M
2023-03-22 87.80 90.55 87.65 90.35 0.1M
2023-03-21 86.65 87.30 86.25 87.28 0.5M
2023-03-20 85.95 86.55 85.00 85.88 0.1M
2023-03-17 91.10 91.25 86.90 86.92 0.1M
2023-03-16 89.65 90.50 87.70 90.45 0.1M
2023-03-15 89.90 90.30 87.85 89.00 0.2M
2023-03-14 87.55 90.90 87.25 90.12 0.1M
2023-03-13 89.65 89.65 86.40 86.72 0.1M
2023-03-10 87.45 89.95 87.45 89.45 0.1M
2023-03-09 87.60 89.00 85.85 89.00 0.1M
2023-03-08 84.90 85.35 83.65 84.60 0.0M
2023-03-07 87.70 88.20 85.10 85.17 0.1M
2023-03-06 88.55 88.60 86.80 87.60 0.1M
2023-03-03 85.65 86.90 84.60 86.75 0.1M
2023-03-02 83.00 84.60 83.00 84.30 0.0M
2023-03-01 82.95 83.80 82.10 83.53 0.0M
2023-02-28 82.50 83.30 82.35 83.03 0.1M
2023-02-27 82.80 84.20 81.90 84.00 0.1M
2023-02-24 80.05 83.10 77.64 82.88 0.1M
2023-02-23 77.25 80.15 75.60 79.08 0.2M
2023-02-22 75.90 76.30 75.45 75.80 0.0M
2023-02-21 77.20 78.65 76.45 76.45 0.1M
2023-02-20 78.50 78.50 76.90 77.55 0.0M
2023-02-17 75.55 76.10 74.80 75.58 0.0M
2023-02-16 75.70 76.75 75.10 76.28 0.1M
2023-02-15 73.30 75.20 73.15 75.15 0.1M
2023-02-14 72.30 73.00 71.90 72.22 0.0M
2023-02-13 70.95 72.10 70.95 71.95 0.0M
2023-02-10 74.05 74.30 71.50 71.85 0.0M
2023-02-09 75.45 75.75 74.75 75.05 0.1M
2023-02-08 74.55 75.25 73.50 75.05 0.1M
2023-02-07 72.00 74.00 71.60 73.70 0.1M
2023-02-06 71.15 72.20 70.50 72.03 0.1M
2023-02-03 70.40 72.10 70.40 72.00 0.0M
2023-02-02 69.90 71.95 69.90 71.70 0.1M
2023-02-01 68.40 69.70 68.40 69.70 0.0M
2023-01-31 67.50 67.75 66.25 67.35 0.0M
2023-01-30 68.40 68.55 67.80 68.20 0.0M
2023-01-27 68.75 69.50 68.60 69.22 0.0M
2023-01-26 69.35 69.90 68.30 68.67 0.0M
2023-01-25 68.25 68.40 67.40 68.00 0.0M
2023-01-24 69.35 69.55 68.45 68.60 0.0M
2023-01-23 69.30 69.65 68.82 69.15 0.0M
2023-01-20 67.30 68.95 67.10 68.40 0.0M
2023-01-19 70.25 70.60 67.30 67.65 0.0M
2023-01-18 70.95 72.65 69.65 71.22 0.1M
2023-01-17 72.00 72.00 69.70 70.47 0.0M
2023-01-16 70.65 72.15 70.65 71.78 0.0M
2023-01-13 71.00 71.70 70.45 70.55 0.0M
2023-01-12 70.80 71.50 70.40 70.65 0.0M
2023-01-11 70.00 70.80 69.60 70.38 0.1M
2023-01-10 69.30 70.40 69.25 69.92 0.0M
2023-01-09 69.95 71.25 69.55 69.72 0.1M
2023-01-06 68.80 69.80 68.60 69.70 0.0M
2023-01-05 66.55 69.65 66.55 69.03 0.0M
2023-01-04 65.30 66.95 65.30 66.50 0.0M
2023-01-03 64.45 65.50 64.45 64.70 0.0M