299,850€
-2,93%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 310,10 | 311,25 | 298,13 | 299,75 | -2,96% | 355,00 |
| 11.11.2026 | 304,40 | 309,20 | 302,38 | 308,90 | 2,03% | 1.134,00 |
| 10.11.2026 | 299,73 | 304,40 | 295,85 | 302,75 | 1,19% | 284,00 |
| 09.11.2026 | 291,52 | 300,73 | 290,48 | 299,20 | 2,98% | 940,00 |
| 06.11.2026 | 281,70 | 291,50 | 279,95 | 290,55 | 3,60% | 652,00 |
| 05.11.2026 | 292,88 | 297,00 | 278,10 | 280,45 | -4,50% | 391,00 |
| 04.11.2026 | 284,77 | 297,58 | 283,17 | 293,65 | 2,51% | 216,00 |
| 03.11.2026 | 281,38 | 288,55 | 278,75 | 286,45 | 1,45% | 273,00 |
| 02.11.2026 | 271,23 | 282,75 | 269,92 | 282,35 | 4,42% | 1.099,00 |
| 30.10.2026 | 279,33 | 280,02 | 268,67 | 270,40 | -3,53% | 239,00 |
| 29.10.2026 | 271,52 | 281,35 | 269,73 | 280,30 | 3,68% | 352,00 |
| 28.10.2026 | 268,13 | 273,20 | 265,85 | 270,35 | 0,97% | 451,00 |
| 27.10.2026 | 258,20 | 268,48 | 257,90 | 267,75 | 3,88% | 405,00 |
| 26.10.2026 | 256,70 | 260,05 | 254,58 | 257,75 | 0,90% | 533,00 |
| 23.10.2026 | 261,45 | 263,45 | 248,52 | 255,45 | -2,28% | 481,00 |
| 22.10.2026 | 261,95 | 262,83 | 255,05 | 261,40 | -0,85% | 505,00 |
| 21.10.2026 | 267,85 | 274,77 | 261,50 | 263,65 | -1,46% | 773,00 |
| 20.10.2026 | 277,25 | 285,45 | 262,23 | 267,55 | -3,69% | 761,00 |
| 19.10.2026 | 281,67 | 282,55 | 276,98 | 277,80 | -0,59% | 681,00 |
| 16.10.2026 | 278,63 | 285,38 | 276,88 | 279,45 | 0,41% | 308,00 |
| 15.10.2026 | 277,67 | 278,45 | 277,50 | 278,30 | 1,16% | 9,00 |
| 14.10.2026 | 275,08 | 279,80 | 273,85 | 275,10 | 0,07% | 160,00 |
| 13.10.2026 | 277,17 | 277,48 | 272,83 | 274,90 | -0,70% | 166,00 |
| 12.10.2026 | 276,08 | 279,02 | 275,13 | 276,85 | 0,54% | 218,00 |
| 09.10.2026 | 272,98 | 275,50 | 271,20 | 275,35 | 0,97% | 191,00 |
| 08.10.2026 | 270,88 | 273,63 | 265,00 | 272,70 | 0,52% | 329,00 |
| 07.10.2026 | 275,52 | 277,08 | 270,67 | 271,30 | -1,27% | 200,00 |
| 06.10.2026 | 273,35 | 276,30 | 270,23 | 274,80 | 0,68% | 800,00 |
| 05.10.2026 | 275,75 | 277,25 | 272,27 | 272,95 | -0,80% | 297,00 |
| 02.10.2026 | 278,60 | 282,77 | 273,33 | 275,15 | -1,03% | 155,00 |
| 01.10.2026 | 277,77 | 279,95 | 274,45 | 278,00 | 0,72% | 498,00 |
| 30.09.2026 | 280,75 | 281,70 | 275,10 | 276,00 | -1,66% | 148,00 |
| 29.09.2026 | 279,45 | 285,77 | 278,95 | 280,65 | 0,27% | 207,00 |
| 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 |