64,875€
0,74%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 64,38 | 64,68 | 64,18 | 64,28 | -0,19% | 174,00 |
| 15.09.2026 | 63,63 | 64,40 | 63,18 | 64,40 | 1,22% | 846,00 |
| 14.09.2026 | 63,75 | 63,93 | 63,13 | 63,63 | -0,39% | 1.220,00 |
| 11.09.2026 | 65,53 | 65,60 | 63,83 | 63,88 | 0,47% | 1.351,00 |
| 10.09.2026 | 64,10 | 64,18 | 63,08 | 63,58 | -0,63% | 2.947,00 |
| 09.09.2026 | 64,88 | 65,08 | 63,48 | 63,98 | -1,39% | 2.297,00 |
| 08.09.2026 | 64,75 | 65,18 | 64,43 | 64,88 | 0,15% | 1.030,00 |
| 07.09.2026 | 64,95 | 64,98 | 64,43 | 64,78 | -0,31% | 580,00 |
| 04.09.2026 | 64,10 | 65,03 | 63,68 | 64,98 | 1,33% | 7.287,00 |
| 03.09.2026 | 64,53 | 64,58 | 63,33 | 64,13 | -0,62% | 1.522,00 |
| 02.09.2026 | 64,83 | 65,48 | 64,48 | 64,53 | -1,90% | 1.888,00 |
| 01.09.2026 | 66,90 | 67,33 | 64,43 | 65,78 | -1,90% | 4.063,00 |
| 31.08.2026 | 67,55 | 68,13 | 66,98 | 67,05 | -1,00% | 2.932,00 |
| 28.08.2026 | 67,53 | 68,08 | 67,10 | 67,73 | 0,41% | 1.165,00 |
| 27.08.2026 | 67,45 | 67,68 | 67,10 | 67,45 | 0,11% | 2.591,00 |
| 26.08.2026 | 67,40 | 67,83 | 66,80 | 67,38 | -0,04% | 3.173,00 |
| 25.08.2026 | 66,98 | 67,48 | 66,83 | 67,40 | 1,13% | 1.908,00 |
| 24.08.2026 | 65,75 | 66,78 | 65,75 | 66,65 | 1,33% | 1.829,00 |
| 21.08.2026 | 65,00 | 66,13 | 64,78 | 65,78 | 1,31% | 765,00 |
| 20.08.2026 | 64,98 | 65,13 | 64,93 | 64,93 | -0,15% | - |
| 19.08.2026 | 64,70 | 65,43 | 64,68 | 65,03 | 11,63% | 954,00 |
| 05.05.2026 | 57,68 | 58,38 | 57,63 | 58,25 | 1,00% | 1.700,00 |
| 04.05.2026 | 58,23 | 58,68 | 57,63 | 57,68 | -1,16% | 5.019,00 |
| 30.04.2026 | 57,35 | 58,40 | 57,35 | 58,35 | -1,27% | 2.973,00 |
| 29.04.2026 | 59,95 | 60,00 | 58,93 | 59,10 | -1,25% | 2.074,00 |
| 28.04.2026 | 60,15 | 60,35 | 59,43 | 59,85 | -0,42% | 2.376,00 |
| 27.04.2026 | 60,98 | 61,05 | 59,80 | 60,10 | -1,60% | 412,00 |
| 24.04.2026 | 60,93 | 61,63 | 60,28 | 61,08 | 0,53% | 878,00 |
| 23.04.2026 | 60,63 | 61,08 | 60,23 | 60,75 | -0,53% | 604,00 |
| 22.04.2026 | 61,73 | 61,88 | 60,73 | 61,08 | -0,57% | 220,00 |
| 21.04.2026 | 62,53 | 62,73 | 61,33 | 61,43 | -1,60% | 454,00 |
| 20.04.2026 | 62,28 | 62,88 | 61,83 | 62,43 | -0,76% | 504,00 |
| 17.04.2026 | 61,53 | 63,00 | 60,98 | 62,90 | 2,36% | 1.611,00 |
| 16.04.2026 | 61,43 | 61,83 | 61,08 | 61,45 | 0,12% | 5.647,00 |
| 15.04.2026 | 62,13 | 62,23 | 61,23 | 61,38 | -1,25% | 4.827,00 |
| 14.04.2026 | 62,33 | 62,83 | 61,83 | 62,15 | -0,44% | 2.691,00 |
| 13.04.2026 | 61,75 | 62,43 | 61,63 | 62,43 | 0,36% | 2.353,00 |
| 10.04.2026 | 62,43 | 63,13 | 62,03 | 62,20 | -0,20% | 3.680,00 |
| 09.04.2026 | 62,70 | 63,03 | 61,00 | 62,33 | -0,87% | 992,00 |
| 08.04.2026 | 63,25 | 63,63 | 62,38 | 62,88 | 2,19% | 2.129,00 |
| 07.04.2026 | 62,18 | 62,88 | 60,83 | 61,53 | -1,09% | 521,00 |
| 02.04.2026 | 61,38 | 62,35 | 60,38 | 62,20 | -0,12% | 3.750,00 |
| 01.04.2026 | 61,90 | 62,83 | 61,90 | 62,28 | 1,18% | 2.162,00 |
| 31.03.2026 | 60,58 | 61,88 | 60,35 | 61,55 | 2,16% | 4.359,00 |
| 30.03.2026 | 59,23 | 60,50 | 59,20 | 60,25 | 1,69% | 2.188,00 |
| 27.03.2026 | 60,93 | 60,98 | 59,20 | 59,25 | -2,47% | 341,00 |
| 26.03.2026 | 61,03 | 61,35 | 60,58 | 60,75 | -0,90% | 2.530,00 |
| 25.03.2026 | 60,63 | 61,58 | 60,53 | 61,30 | 1,11% | 1.321,00 |
| 24.03.2026 | 59,98 | 60,73 | 59,73 | 60,63 | 0,71% | 3.833,00 |
| 23.03.2026 | 59,13 | 60,73 | 57,98 | 60,20 | 1,22% | 1.524,00 |
| 20.03.2026 | 61,73 | 62,05 | 59,33 | 59,48 | -3,76% | 4.564,00 |
| 19.03.2026 | 62,95 | 63,43 | 61,48 | 61,80 | -2,02% | 2.994,00 |
| 18.03.2026 | 63,63 | 64,63 | 63,00 | 63,08 | -0,39% | 3.075,00 |
| 17.03.2026 | 63,33 | 63,48 | 62,73 | 63,33 | -0,31% | 1.491,00 |
| 16.03.2026 | 62,43 | 63,60 | 62,23 | 63,53 | 2,09% | 4.523,00 |
| 13.03.2026 | 63,58 | 63,60 | 62,08 | 62,23 | -2,12% | 4.902,00 |
| 12.03.2026 | 61,23 | 64,00 | 61,18 | 63,58 | 3,21% | 1.547,00 |
| 11.03.2026 | 62,33 | 62,48 | 61,55 | 61,60 | -1,16% | 1.236,00 |
| 10.03.2026 | 62,70 | 63,23 | 61,53 | 62,33 | -0,84% | 1.264,00 |
| 09.03.2026 | 59,50 | 63,20 | 59,30 | 62,85 | 3,16% | 4.189,00 |
| 06.03.2026 | 61,63 | 62,23 | 60,28 | 60,93 | -0,61% | 1.264,00 |
| 05.03.2026 | 62,73 | 63,58 | 61,18 | 61,30 | -2,54% | 2.614,00 |
| 04.03.2026 | 62,38 | 63,28 | 62,08 | 62,90 | 0,36% | 1.046,00 |
| 03.03.2026 | 63,85 | 63,95 | 62,13 | 62,68 | -2,72% | 2.331,00 |
| 02.03.2026 | 65,08 | 65,18 | 63,48 | 64,43 | -1,83% | 7.992,00 |
| 27.02.2026 | 65,18 | 65,93 | 64,95 | 65,63 | 0,65% | 845,00 |
| 26.02.2026 | 65,40 | 65,48 | 64,58 | 65,20 | -0,38% | 650,00 |
| 25.02.2026 | 65,83 | 66,30 | 65,40 | 65,45 | -0,57% | 985,00 |
| 24.02.2026 | 65,15 | 66,10 | 65,03 | 65,83 | 1,27% | 1.737,00 |
| 23.02.2026 | 65,13 | 65,53 | 64,83 | 65,00 | -0,42% | 840,00 |
| 20.02.2026 | 65,20 | 65,65 | 64,83 | 65,28 | 0,23% | 5.663,00 |
| 19.02.2026 | 65,13 | 65,60 | 64,93 | 65,13 | -0,08% | 1.764,00 |
| 18.02.2026 | 65,33 | 65,55 | 64,63 | 65,18 | -0,23% | 1.279,00 |
| 17.02.2026 | 64,18 | 65,70 | 64,13 | 65,33 | 1,63% | 2.542,00 |
| 16.02.2026 | 64,38 | 64,75 | 63,98 | 64,28 | 0,19% | 1.072,00 |
| 13.02.2026 | 63,00 | 65,50 | 62,68 | 64,15 | 1,79% | 2.686,00 |
| 12.02.2026 | 63,40 | 63,75 | 62,73 | 63,03 | -0,51% | 1.983,00 |
| 11.02.2026 | 63,90 | 64,23 | 63,28 | 63,35 | -0,82% | 2.296,00 |
| 10.02.2026 | 63,35 | 63,93 | 63,00 | 63,88 | 0,67% | 766,00 |
| 09.02.2026 | 62,73 | 63,78 | 62,63 | 63,45 | 1,20% | 1.714,00 |
| 06.02.2026 | 62,45 | 62,73 | 61,90 | 62,70 | 0,32% | 8.673,00 |
| 05.02.2026 | 63,03 | 63,05 | 62,08 | 62,50 | 1,05% | 3.764,00 |
| 04.02.2026 | 61,53 | 62,35 | 61,43 | 61,85 | 0,73% | 480,00 |
| 03.02.2026 | 61,83 | 62,00 | 60,60 | 61,40 | -0,53% | 2.552,00 |
| 02.02.2026 | 60,03 | 61,73 | 59,95 | 61,73 | 2,32% | 1.522,00 |
| 30.01.2026 | 60,90 | 60,98 | 60,10 | 60,33 | -1,11% | 719,00 |
| 29.01.2026 | 59,55 | 61,70 | 59,50 | 61,00 | 2,43% | 4.633,00 |
| 28.01.2026 | 60,53 | 60,53 | 58,23 | 59,55 | -1,45% | 4.791,00 |
| 27.01.2026 | 62,70 | 62,70 | 60,38 | 60,43 | -3,71% | 2.886,00 |
| 26.01.2026 | 60,48 | 63,05 | 59,93 | 62,75 | 3,68% | 5.894,00 |
| 23.01.2026 | 60,75 | 60,78 | 60,25 | 60,53 | -0,29% | 757,00 |
| 22.01.2026 | 60,45 | 61,03 | 60,38 | 60,70 | 0,54% | 1.131,00 |
| 21.01.2026 | 60,08 | 60,48 | 59,28 | 60,38 | 0,63% | 3.227,00 |
| 20.01.2026 | 60,33 | 60,40 | 59,40 | 60,00 | -0,79% | 1.402,00 |
| 19.01.2026 | 60,63 | 60,70 | 59,93 | 60,48 | -1,35% | 1.655,00 |
| 16.01.2026 | 61,58 | 61,95 | 61,20 | 61,30 | -0,33% | 2.055,00 |
| 15.01.2026 | 60,60 | 61,63 | 60,55 | 61,50 | 1,49% | 1.442,00 |
| 14.01.2026 | 59,95 | 60,63 | 59,85 | 60,60 | 1,17% | 1.117,00 |
| 13.01.2026 | 60,60 | 60,63 | 59,43 | 59,90 | -1,20% | 2.070,00 |
| 12.01.2026 | 59,50 | 60,95 | 59,50 | 60,63 | 1,76% | 2.986,00 |