60,525€
-0,25%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 59,93 | 60,53 | 59,85 | 60,38 | -0,49% | - |
| 13.01.2026 | 60,63 | 60,68 | 60,60 | 60,68 | 0,37% | - |
| 12.01.2026 | 59,58 | 60,93 | 59,50 | 60,45 | 1,90% | 20,00 |
| 09.01.2026 | 59,48 | 59,73 | 59,15 | 59,33 | 0,59% | 268,00 |
| 08.01.2026 | 58,48 | 58,98 | 58,20 | 58,98 | 0,73% | - |
| 07.01.2026 | 57,60 | 58,58 | 57,30 | 58,55 | 2,32% | 790,00 |
| 06.01.2026 | 57,78 | 57,95 | 57,20 | 57,23 | -0,99% | 60,00 |
| 05.01.2026 | 57,40 | 57,93 | 57,40 | 57,80 | 0,74% | 26,00 |
| 02.01.2026 | 57,88 | 58,00 | 56,83 | 57,38 | -0,09% | 4,00 |
| 30.12.2025 | 57,35 | 57,45 | 57,18 | 57,43 | 0,83% | - |
| 29.12.2025 | 56,85 | 57,33 | 56,85 | 56,95 | 0,22% | 258,00 |
| 23.12.2025 | 57,43 | 57,53 | 56,83 | 56,83 | -0,18% | - |
| 22.12.2025 | 56,83 | 57,05 | 56,65 | 56,93 | 0,18% | - |
| 19.12.2025 | 56,78 | 57,08 | 56,48 | 56,83 | 0,18% | 100,00 |
| 18.12.2025 | 56,38 | 57,03 | 55,78 | 56,73 | 0,53% | 556,00 |
| 17.12.2025 | 56,93 | 57,10 | 56,38 | 56,43 | -0,88% | 485,00 |
| 16.12.2025 | 55,75 | 56,95 | 55,65 | 56,93 | 1,83% | 48,00 |
| 15.12.2025 | 55,93 | 56,33 | 55,55 | 55,90 | -0,04% | 134,00 |
| 12.12.2025 | 56,18 | 56,58 | 55,75 | 55,93 | -0,31% | 57,00 |
| 11.12.2025 | 55,40 | 56,30 | 55,28 | 56,10 | 1,31% | 504,00 |
| 10.12.2025 | 55,35 | 55,75 | 55,20 | 55,38 | -0,09% | 48,00 |
| 09.12.2025 | 54,90 | 56,33 | 54,73 | 55,43 | 1,09% | 725,00 |
| 08.12.2025 | 57,75 | 57,75 | 54,05 | 54,83 | -5,11% | 1.191,00 |
| 05.12.2025 | 57,48 | 58,15 | 57,48 | 57,78 | 0,26% | 50,00 |
| 04.12.2025 | 57,15 | 58,00 | 57,13 | 57,63 | 1,10% | 1,00 |
| 03.12.2025 | 57,25 | 57,45 | 56,83 | 57,00 | -1,13% | 370,00 |
| 02.12.2025 | 57,65 | 57,70 | 57,65 | 57,65 | -0,17% | - |
| 01.12.2025 | 58,43 | 58,43 | 57,73 | 57,75 | -1,16% | 103,00 |
| 28.11.2025 | 58,65 | 58,78 | 58,28 | 58,43 | -0,26% | 68,00 |
| 27.11.2025 | 58,55 | 58,83 | 58,33 | 58,58 | 0,09% | - |
| 26.11.2025 | 58,43 | 58,88 | 58,38 | 58,53 | 0,26% | 1,00 |
| 25.11.2025 | 57,63 | 58,43 | 57,30 | 58,38 | 1,21% | 59,00 |
| 24.11.2025 | 57,63 | 57,88 | 57,33 | 57,68 | 1,10% | 140,00 |
| 21.11.2025 | 57,03 | 57,50 | 56,88 | 57,05 | -0,04% | 32,00 |
| 20.11.2025 | 57,15 | 58,23 | 57,00 | 57,08 | 0,26% | 14,00 |
| 19.11.2025 | 57,73 | 57,78 | 56,88 | 56,93 | -0,74% | 128,00 |
| 18.11.2025 | 57,83 | 58,03 | 57,15 | 57,35 | -1,29% | 6,00 |
| 17.11.2025 | 58,68 | 58,88 | 57,78 | 58,10 | -1,27% | 78,00 |
| 14.11.2025 | 59,10 | 60,00 | 58,50 | 58,85 | 0,00% | 33,00 |
| 13.11.2025 | 59,95 | 60,45 | 58,78 | 58,85 | -1,55% | 4,00 |
| 12.11.2025 | 59,73 | 60,25 | 59,43 | 59,78 | 0,25% | 338,00 |
| 11.11.2025 | 60,53 | 60,55 | 59,25 | 59,63 | -1,57% | 1.196,00 |
| 10.11.2025 | 60,73 | 60,93 | 60,00 | 60,58 | 0,00% | 369,00 |
| 07.11.2025 | 60,08 | 60,60 | 59,35 | 60,58 | 0,87% | 44,00 |
| 06.11.2025 | 61,28 | 61,43 | 59,40 | 60,05 | -0,95% | 205,00 |
| 05.11.2025 | 60,93 | 61,28 | 59,93 | 60,63 | -0,82% | - |
| 04.11.2025 | 61,15 | 61,38 | 60,45 | 61,13 | -1,41% | 158,00 |
| 03.11.2025 | 62,10 | 62,15 | 61,75 | 62,00 | 0,08% | - |
| 31.10.2025 | 61,90 | 62,20 | 61,75 | 61,95 | 0,28% | 1,00 |
| 30.10.2025 | 62,15 | 62,20 | 61,53 | 61,78 | -0,52% | 205,00 |
| 29.10.2025 | 62,48 | 62,73 | 61,78 | 62,10 | -1,08% | - |
| 28.10.2025 | 63,53 | 63,53 | 62,78 | 62,78 | -1,18% | 400,00 |
| 27.10.2025 | 63,90 | 64,08 | 63,35 | 63,53 | -0,31% | 622,00 |
| 24.10.2025 | 62,90 | 63,78 | 62,90 | 63,73 | 1,55% | 1.630,00 |
| 23.10.2025 | 63,30 | 63,85 | 62,60 | 62,75 | -1,06% | 8,00 |
| 22.10.2025 | 62,53 | 63,65 | 62,40 | 63,43 | 1,40% | 20,00 |
| 21.10.2025 | 62,35 | 62,68 | 61,90 | 62,55 | 0,36% | - |
| 20.10.2025 | 61,73 | 62,48 | 61,65 | 62,33 | 1,09% | 26,00 |
| 17.10.2025 | 61,88 | 62,60 | 61,38 | 61,65 | -0,96% | 400,00 |
| 16.10.2025 | 61,48 | 62,60 | 61,40 | 62,25 | 1,55% | 26,00 |
| 15.10.2025 | 61,73 | 61,85 | 61,00 | 61,30 | 0,08% | 187,00 |
| 14.10.2025 | 62,05 | 62,10 | 61,00 | 61,25 | -1,49% | 380,00 |
| 13.10.2025 | 62,15 | 62,78 | 61,85 | 62,18 | 0,16% | 176,00 |
| 10.10.2025 | 62,63 | 62,65 | 61,88 | 62,08 | -0,80% | 487,00 |
| 09.10.2025 | 62,95 | 63,08 | 61,70 | 62,58 | -0,60% | 84,00 |
| 08.10.2025 | 63,13 | 63,53 | 62,38 | 62,95 | -0,32% | 247,00 |
| 07.10.2025 | 63,43 | 63,73 | 63,03 | 63,15 | -0,79% | 352,00 |
| 06.10.2025 | 62,90 | 64,00 | 62,63 | 63,65 | 0,71% | 984,00 |
| 03.10.2025 | 63,68 | 63,90 | 63,20 | 63,20 | 0,40% | 79,00 |
| 02.10.2025 | 63,23 | 63,63 | 62,78 | 62,95 | -0,51% | 156,00 |
| 01.10.2025 | 62,88 | 63,28 | 62,20 | 63,28 | 0,52% | 886,00 |
| 30.09.2025 | 61,48 | 63,00 | 61,38 | 62,95 | 1,82% | 1.112,00 |
| 29.09.2025 | 62,43 | 62,80 | 61,75 | 61,83 | -1,04% | 280,00 |
| 26.09.2025 | 62,65 | 62,95 | 62,00 | 62,48 | -0,64% | 3.658,00 |
| 25.09.2025 | 63,50 | 63,53 | 62,23 | 62,88 | -0,95% | 314,00 |
| 24.09.2025 | 63,83 | 64,38 | 63,30 | 63,48 | -0,47% | 56,00 |
| 23.09.2025 | 62,90 | 64,15 | 62,55 | 63,78 | 1,76% | 596,00 |
| 22.09.2025 | 60,83 | 63,10 | 60,58 | 62,68 | 1,91% | 313,00 |
| 19.09.2025 | 61,83 | 62,15 | 60,88 | 61,50 | -0,65% | 126,00 |
| 18.09.2025 | 61,55 | 62,60 | 61,53 | 61,90 | 0,90% | - |
| 17.09.2025 | 62,23 | 62,45 | 60,95 | 61,35 | -1,21% | 90,00 |
| 16.09.2025 | 63,88 | 64,05 | 62,08 | 62,10 | -3,01% | 428,00 |
| 15.09.2025 | 64,28 | 64,78 | 63,95 | 64,03 | -0,19% | 1.167,00 |
| 12.09.2025 | 64,20 | 64,40 | 63,85 | 64,15 | 0,75% | 342,00 |
| 11.09.2025 | 63,58 | 63,88 | 63,38 | 63,68 | 0,12% | 2,00 |
| 10.09.2025 | 64,48 | 64,80 | 63,53 | 63,60 | -1,85% | 5,00 |
| 09.09.2025 | 64,78 | 64,88 | 64,68 | 64,80 | -0,04% | - |
| 08.09.2025 | 63,40 | 65,05 | 63,40 | 64,83 | 2,25% | 202,00 |
| 05.09.2025 | 63,85 | 64,40 | 62,95 | 63,40 | -0,43% | 583,00 |
| 04.09.2025 | 64,38 | 65,70 | 62,68 | 63,68 | 1,51% | 1.193,00 |
| 03.09.2025 | 61,80 | 63,05 | 61,78 | 62,73 | 1,29% | 914,00 |
| 02.09.2025 | 62,60 | 62,83 | 61,68 | 61,93 | -1,00% | 515,00 |
| 01.09.2025 | 62,38 | 62,90 | 61,95 | 62,55 | 0,20% | 93,00 |
| 29.08.2025 | 62,93 | 63,30 | 62,03 | 62,43 | -0,87% | 670,00 |
| 28.08.2025 | 62,53 | 63,08 | 62,40 | 62,98 | 0,72% | 299,00 |
| 27.08.2025 | 63,15 | 63,18 | 61,95 | 62,53 | -0,99% | 2.727,00 |
| 26.08.2025 | 64,40 | 64,40 | 62,58 | 63,15 | -1,83% | 559,00 |
| 25.08.2025 | 64,85 | 64,85 | 64,00 | 64,33 | -0,81% | 5,00 |
| 22.08.2025 | 64,05 | 64,88 | 63,73 | 64,85 | 1,29% | 525,00 |
| 21.08.2025 | 64,33 | 64,55 | 63,65 | 64,03 | -0,54% | 262,00 |