63,725€
1,55%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2025 | 64,10 | 64,73 | 63,85 | 64,38 | 0,35% | 852,00 |
| 19.08.2025 | 64,68 | 64,90 | 64,05 | 64,15 | -0,81% | 302,00 |
| 18.08.2025 | 64,33 | 64,75 | 64,20 | 64,68 | 0,54% | 151,00 |
| 15.08.2025 | 64,83 | 65,15 | 64,23 | 64,33 | -0,77% | - |
| 14.08.2025 | 63,93 | 65,35 | 63,80 | 64,83 | 1,17% | 246,00 |
| 13.08.2025 | 67,08 | 67,18 | 63,93 | 64,08 | -4,47% | 926,00 |
| 12.08.2025 | 66,65 | 67,08 | 66,35 | 67,08 | 0,64% | 597,00 |
| 11.08.2025 | 66,68 | 67,00 | 65,90 | 66,65 | -0,04% | 495,00 |
| 08.08.2025 | 64,68 | 66,78 | 64,28 | 66,68 | 3,09% | 857,00 |
| 07.08.2025 | 63,83 | 65,35 | 62,65 | 64,68 | 1,33% | 807,00 |
| 06.08.2025 | 64,25 | 64,40 | 63,08 | 63,83 | -0,27% | 87,00 |
| 05.08.2025 | 63,53 | 64,35 | 63,50 | 64,00 | 0,75% | 355,00 |
| 04.08.2025 | 62,53 | 63,78 | 62,45 | 63,53 | 1,52% | 63,00 |
| 01.08.2025 | 63,38 | 63,85 | 62,10 | 62,58 | -1,26% | 159,00 |
| 31.07.2025 | 61,33 | 63,70 | 61,08 | 63,38 | 3,43% | 2.843,00 |
| 30.07.2025 | 61,33 | 61,73 | 60,98 | 61,28 | -0,16% | - |
| 29.07.2025 | 60,30 | 61,65 | 60,13 | 61,38 | 1,87% | 445,00 |
| 28.07.2025 | 60,58 | 61,10 | 59,88 | 60,25 | -0,62% | 5,00 |
| 25.07.2025 | 60,83 | 61,00 | 60,23 | 60,63 | -0,41% | 240,00 |
| 24.07.2025 | 61,98 | 62,00 | 60,83 | 60,88 | -1,77% | 736,00 |
| 23.07.2025 | 59,08 | 62,03 | 59,08 | 61,98 | 4,91% | 1.014,00 |
| 22.07.2025 | 59,28 | 59,65 | 58,85 | 59,08 | -0,42% | 1,00 |
| 21.07.2025 | 59,50 | 60,48 | 59,28 | 59,33 | -0,34% | 185,00 |
| 18.07.2025 | 59,50 | 60,03 | 59,20 | 59,53 | 0,17% | 95,00 |
| 17.07.2025 | 58,63 | 59,85 | 58,50 | 59,43 | 1,49% | 24,00 |
| 16.07.2025 | 58,50 | 58,75 | 58,15 | 58,55 | 0,04% | 161,00 |
| 15.07.2025 | 58,78 | 58,90 | 0,00 | 58,53 | -0,30% | 301,00 |
| 14.07.2025 | 58,50 | 58,83 | 58,13 | 58,70 | -0,51% | 3.653,00 |
| 11.07.2025 | 59,63 | 59,65 | 58,80 | 59,00 | -1,01% | 55,00 |
| 10.07.2025 | 59,33 | 59,68 | 58,93 | 59,60 | 0,46% | 446,00 |
| 09.07.2025 | 57,98 | 59,33 | 57,85 | 59,33 | 2,37% | 282,00 |
| 08.07.2025 | 58,08 | 58,45 | 57,38 | 57,95 | -0,22% | 130,00 |
| 07.07.2025 | 57,33 | 58,38 | 57,13 | 58,08 | 1,22% | 1.310,00 |
| 04.07.2025 | 59,13 | 59,20 | 57,13 | 57,38 | -2,88% | - |
| 03.07.2025 | 58,78 | 59,28 | 58,68 | 59,08 | 0,68% | 10,00 |
| 02.07.2025 | 58,93 | 59,15 | 58,23 | 58,68 | -0,42% | 4,00 |
| 01.07.2025 | 59,53 | 59,60 | 58,30 | 58,93 | -1,01% | - |
| 30.06.2025 | 59,65 | 60,25 | 59,33 | 59,53 | -0,17% | - |
| 27.06.2025 | 59,00 | 59,73 | 58,35 | 59,63 | 1,15% | - |
| 26.06.2025 | 58,73 | 59,23 | 58,68 | 58,95 | 0,38% | - |
| 25.06.2025 | 59,10 | 59,15 | 58,68 | 58,73 | -0,59% | - |
| 24.06.2025 | 59,05 | 59,35 | 58,55 | 59,08 | 0,85% | - |
| 23.06.2025 | 57,53 | 58,58 | 57,18 | 58,58 | 1,83% | 80,00 |
| 20.06.2025 | 58,28 | 58,40 | 57,43 | 57,53 | -0,43% | 4,00 |
| 19.06.2025 | 58,83 | 58,83 | 57,58 | 57,78 | -1,78% | - |
| 18.06.2025 | 59,18 | 59,80 | 58,73 | 58,83 | -0,68% | - |
| 17.06.2025 | 59,58 | 60,00 | 59,18 | 59,23 | -0,84% | 300,00 |
| 16.06.2025 | 58,75 | 60,13 | 58,75 | 59,73 | 1,70% | - |
| 13.06.2025 | 58,25 | 59,25 | 58,03 | 58,73 | -0,89% | - |
| 12.06.2025 | 58,28 | 59,80 | 57,78 | 59,25 | 1,67% | 650,00 |
| 11.06.2025 | 58,55 | 58,90 | 58,18 | 58,28 | -0,64% | 50,00 |
| 10.06.2025 | 58,93 | 59,08 | 58,13 | 58,65 | -0,55% | 260,00 |
| 09.06.2025 | 59,43 | 59,45 | 58,83 | 58,98 | -0,76% | - |