280,950€
0,38%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 279,45 | 285,77 | 278,95 | 280,77 | 0,31% | 189,00 |
| 28.09.2026 | 286,10 | 287,63 | 277,83 | 279,90 | -2,46% | 1.470,00 |
| 25.09.2026 | 281,40 | 288,75 | 280,52 | 286,95 | 2,12% | 704,00 |
| 24.09.2026 | 280,00 | 283,80 | 277,83 | 281,00 | -0,02% | 453,00 |
| 23.09.2026 | 279,80 | 285,98 | 278,85 | 281,05 | 0,68% | 504,00 |
| 22.09.2026 | 278,05 | 282,70 | 274,63 | 279,15 | 0,22% | 557,00 |
| 21.09.2026 | 275,08 | 280,77 | 273,58 | 278,52 | 1,75% | 1.362,00 |
| 18.09.2026 | 274,00 | 274,48 | 270,15 | 273,73 | 0,13% | 275,00 |
| 17.09.2026 | 275,48 | 278,30 | 273,13 | 273,38 | 0,06% | 1.005,00 |
| 16.09.2026 | 267,73 | 275,90 | 267,50 | 273,20 | 2,56% | 542,00 |
| 15.09.2026 | 274,60 | 277,10 | 265,85 | 266,38 | -3,17% | 285,00 |
| 14.09.2026 | 279,60 | 280,27 | 270,80 | 275,10 | -1,45% | 768,00 |
| 11.09.2026 | 280,13 | 285,48 | 277,98 | 279,15 | 0,04% | 389,00 |
| 10.09.2026 | 280,75 | 281,85 | 277,38 | 279,05 | -0,39% | 290,00 |
| 09.09.2026 | 288,20 | 289,15 | 275,73 | 280,15 | -2,81% | 377,00 |
| 08.09.2026 | 289,33 | 294,83 | 285,90 | 288,25 | -0,48% | 297,00 |
| 07.09.2026 | 289,92 | 289,98 | 288,95 | 289,65 | -0,11% | 1.354,00 |
| 04.09.2026 | 286,98 | 290,30 | 286,25 | 289,98 | 1,19% | 345,00 |
| 03.09.2026 | 284,30 | 287,85 | 283,35 | 286,58 | 0,75% | 153,00 |
| 02.09.2026 | 285,58 | 287,90 | 284,23 | 284,45 | -0,39% | 363,00 |
| 01.09.2026 | 289,60 | 290,15 | 284,42 | 285,55 | -1,19% | 222,00 |
| 31.08.2026 | 294,80 | 295,25 | 287,25 | 288,98 | -2,30% | 636,00 |
| 28.08.2026 | 294,63 | 297,05 | 294,33 | 295,77 | 0,67% | 542,00 |
| 27.08.2026 | 304,38 | 305,42 | 291,58 | 293,80 | -3,48% | 550,00 |
| 26.08.2026 | 299,55 | 306,08 | 299,10 | 304,40 | 1,75% | 272,00 |
| 25.08.2026 | 293,65 | 299,80 | 292,95 | 299,17 | 2,13% | 312,00 |
| 24.08.2026 | 297,77 | 299,40 | 292,00 | 292,92 | -1,81% | 195,00 |
| 21.08.2026 | 294,95 | 301,23 | 294,73 | 298,33 | 0,95% | 274,00 |
| 20.08.2026 | 301,90 | 302,35 | 294,30 | 295,52 | -3,28% | 257,00 |
| 19.08.2026 | 322,95 | 324,40 | 304,88 | 305,55 | 24,93% | 445,00 |
| 05.05.2026 | 240,60 | 248,27 | 240,20 | 244,58 | 1,92% | 634,00 |
| 04.05.2026 | 244,77 | 247,27 | 238,98 | 239,98 | -2,80% | 646,00 |
| 30.04.2026 | 243,02 | 249,35 | 241,27 | 246,90 | 1,88% | 705,00 |
| 29.04.2026 | 247,52 | 248,10 | 239,38 | 242,35 | -1,73% | 375,00 |
| 28.04.2026 | 243,00 | 247,20 | 239,85 | 246,63 | 1,62% | 1.663,00 |
| 27.04.2026 | 242,35 | 243,18 | 238,68 | 242,70 | -0,02% | 1.061,00 |
| 24.04.2026 | 242,13 | 244,25 | 236,88 | 242,75 | 0,53% | 884,00 |
| 23.04.2026 | 234,35 | 242,08 | 234,30 | 241,48 | 2,45% | 698,00 |
| 22.04.2026 | 245,90 | 247,18 | 229,60 | 235,70 | -3,89% | 2.320,00 |
| 21.04.2026 | 258,10 | 269,65 | 242,27 | 245,25 | -4,84% | 2.807,00 |
| 20.04.2026 | 256,73 | 259,15 | 253,65 | 257,73 | -0,36% | 1.215,00 |
| 17.04.2026 | 253,68 | 265,73 | 253,33 | 258,65 | 1,96% | 1.505,00 |
| 16.04.2026 | 265,80 | 266,75 | 252,75 | 253,68 | -4,64% | 1.408,00 |
| 15.04.2026 | 269,50 | 270,35 | 264,00 | 266,02 | -1,27% | 472,00 |
| 14.04.2026 | 265,45 | 270,40 | 264,42 | 269,45 | 1,60% | 1.849,00 |
| 13.04.2026 | 261,83 | 265,42 | 260,13 | 265,20 | 0,76% | 159,00 |
| 10.04.2026 | 267,60 | 268,02 | 261,42 | 263,20 | -1,57% | 707,00 |
| 09.04.2026 | 263,75 | 268,83 | 260,55 | 267,40 | 1,30% | 257,00 |
| 08.04.2026 | 255,30 | 267,38 | 255,30 | 263,98 | 5,96% | 1.454,00 |
| 07.04.2026 | 248,93 | 250,65 | 244,68 | 249,13 | 2,23% | 282,00 |
| 02.04.2026 | 249,20 | 250,55 | 242,30 | 243,70 | -3,55% | 463,00 |
| 01.04.2026 | 246,40 | 254,73 | 246,05 | 252,68 | 2,88% | 757,00 |
| 31.03.2026 | 240,60 | 247,75 | 239,70 | 245,60 | 3,18% | 651,00 |
| 30.03.2026 | 245,40 | 247,83 | 236,33 | 238,02 | -3,09% | 702,00 |
| 27.03.2026 | 248,60 | 249,70 | 243,77 | 245,63 | -0,76% | 667,00 |
| 26.03.2026 | 255,43 | 255,85 | 245,25 | 247,50 | -3,52% | 351,00 |
| 25.03.2026 | 252,65 | 257,30 | 252,00 | 256,52 | 1,95% | 522,00 |
| 24.03.2026 | 251,40 | 253,43 | 246,68 | 251,63 | -0,07% | 302,00 |
| 23.03.2026 | 246,05 | 258,25 | 244,45 | 251,80 | 1,06% | 872,00 |
| 20.03.2026 | 251,90 | 253,88 | 244,33 | 249,15 | -1,10% | 1.020,00 |
| 19.03.2026 | 262,52 | 263,38 | 248,73 | 251,93 | -3,92% | 705,00 |
| 18.03.2026 | 263,10 | 264,88 | 260,75 | 262,20 | 0,06% | 804,00 |
| 17.03.2026 | 263,45 | 265,50 | 259,33 | 262,05 | -0,77% | 615,00 |
| 16.03.2026 | 264,30 | 265,27 | 261,33 | 264,08 | 0,60% | 367,00 |
| 13.03.2026 | 267,80 | 269,33 | 261,25 | 262,50 | -1,46% | 271,00 |
| 12.03.2026 | 279,40 | 281,50 | 261,60 | 266,40 | -5,12% | 1.801,00 |
| 11.03.2026 | 281,67 | 282,05 | 277,48 | 280,77 | -0,17% | 312,00 |
| 10.03.2026 | 277,40 | 284,88 | 275,48 | 281,25 | 1,67% | 1.153,00 |
| 09.03.2026 | 274,13 | 277,30 | 268,25 | 276,63 | -0,49% | 923,00 |
| 06.03.2026 | 282,80 | 284,50 | 274,73 | 277,98 | -1,30% | 274,00 |
| 05.03.2026 | 291,13 | 294,25 | 276,85 | 281,63 | -3,55% | 863,00 |
| 04.03.2026 | 287,02 | 292,35 | 285,63 | 292,00 | 1,44% | 750,00 |
| 03.03.2026 | 294,15 | 295,35 | 284,30 | 287,85 | -2,67% | 986,00 |
| 02.03.2026 | 292,60 | 296,65 | 286,25 | 295,75 | 2,09% | 1.746,00 |
| 27.02.2026 | 287,90 | 291,23 | 285,35 | 289,70 | 0,27% | 359,00 |
| 26.02.2026 | 289,73 | 292,73 | 283,92 | 288,92 | -0,51% | 964,00 |
| 25.02.2026 | 292,85 | 295,92 | 287,27 | 290,40 | -1,09% | 595,00 |
| 24.02.2026 | 288,65 | 294,42 | 280,90 | 293,60 | 2,06% | 438,00 |
| 23.02.2026 | 288,75 | 291,58 | 285,58 | 287,67 | -1,25% | 462,00 |
| 20.02.2026 | 288,15 | 292,08 | 285,35 | 291,33 | 2,44% | 970,00 |
| 19.02.2026 | 278,75 | 285,38 | 277,20 | 284,38 | 1,72% | 556,00 |
| 18.02.2026 | 276,77 | 280,63 | 276,30 | 279,58 | 1,39% | 439,00 |
| 17.02.2026 | 265,50 | 279,25 | 265,00 | 275,75 | 3,57% | 802,00 |
| 16.02.2026 | 266,25 | 267,50 | 265,50 | 266,25 | 0,19% | 94,00 |
| 13.02.2026 | 263,00 | 275,25 | 262,25 | 265,75 | 0,85% | 411,00 |
| 12.02.2026 | 265,00 | 273,50 | 262,50 | 263,50 | -0,28% | 309,00 |
| 11.02.2026 | 266,25 | 271,50 | 263,00 | 264,25 | -0,56% | 317,00 |
| 10.02.2026 | 266,75 | 268,75 | 265,50 | 265,75 | -0,09% | 352,00 |
| 09.02.2026 | 271,25 | 272,50 | 265,50 | 266,00 | -1,94% | 815,00 |
| 06.02.2026 | 259,25 | 273,25 | 258,75 | 271,25 | 4,33% | 593,00 |
| 05.02.2026 | 261,50 | 262,00 | 256,25 | 260,00 | -0,29% | 545,00 |
| 04.02.2026 | 262,50 | 264,00 | 256,00 | 260,75 | -0,29% | 546,00 |
| 03.02.2026 | 262,25 | 264,75 | 258,25 | 261,50 | -0,19% | 460,00 |
| 02.02.2026 | 254,00 | 262,50 | 253,25 | 262,00 | 1,16% | 734,00 |
| 30.01.2026 | 248,75 | 259,50 | 247,25 | 259,00 | 3,81% | 518,00 |
| 29.01.2026 | 245,00 | 250,00 | 243,75 | 249,50 | 2,04% | 717,00 |
| 28.01.2026 | 248,50 | 250,50 | 244,50 | 244,50 | -1,11% | 257,00 |
| 27.01.2026 | 248,50 | 251,50 | 246,00 | 247,25 | -0,60% | 789,00 |
| 26.01.2026 | 247,00 | 251,50 | 244,50 | 248,75 | 0,10% | 1.108,00 |
| 23.01.2026 | 253,50 | 255,00 | 246,00 | 248,50 | -1,58% | 852,00 |