58,975€
0,43%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 58,73 | 59,40 | 58,08 | 58,98 | 0,43% | 500,00 |
| 08.05.2025 | 58,13 | 59,43 | 57,63 | 58,73 | 1,03% | 1.592,00 |
| 07.05.2025 | 57,88 | 58,23 | 57,18 | 58,13 | 0,43% | 42,00 |
| 06.05.2025 | 57,98 | 58,30 | 56,95 | 57,88 | -0,13% | 115,00 |
| 05.05.2025 | 57,40 | 58,08 | 57,10 | 57,95 | 1,22% | 230,00 |
| 02.05.2025 | 56,85 | 57,50 | 56,20 | 57,25 | -0,56% | 380,00 |
| 30.04.2025 | 56,33 | 57,70 | 56,23 | 57,58 | 2,22% | 260,00 |
| 29.04.2025 | 56,35 | 56,45 | 55,65 | 56,33 | -0,09% | - |
| 28.04.2025 | 56,03 | 56,38 | 55,65 | 56,38 | 0,85% | - |
| 25.04.2025 | 54,28 | 56,03 | 53,43 | 55,90 | 3,28% | 335,00 |
| 24.04.2025 | 53,68 | 54,68 | 53,23 | 54,13 | 0,84% | - |
| 23.04.2025 | 53,78 | 54,05 | 52,65 | 53,68 | 1,18% | - |
| 22.04.2025 | 52,73 | 53,15 | 52,23 | 53,05 | 0,05% | 50,00 |
| 17.04.2025 | 53,30 | 53,43 | 52,28 | 53,03 | 0,66% | - |
| 16.04.2025 | 53,15 | 53,45 | 52,38 | 52,68 | -1,73% | 120,00 |
| 15.04.2025 | 52,65 | 53,73 | 52,45 | 53,60 | 1,80% | 30,00 |
| 14.04.2025 | 51,98 | 52,83 | 51,60 | 52,65 | 1,30% | 350,00 |
| 11.04.2025 | 51,33 | 52,13 | 50,30 | 51,98 | 1,17% | 190,00 |
| 10.04.2025 | 54,13 | 54,68 | 49,84 | 51,38 | -5,95% | 110,00 |
| 09.04.2025 | 48,14 | 54,93 | 48,14 | 54,63 | 12,03% | 1.049,00 |
| 08.04.2025 | 49,62 | 50,75 | 48,14 | 48,76 | -1,73% | 240,00 |
| 07.04.2025 | 50,90 | 51,90 | 47,00 | 49,62 | -2,80% | 1.254,00 |
| 04.04.2025 | 54,93 | 55,05 | 50,85 | 51,05 | -7,06% | 1.589,00 |
| 03.04.2025 | 56,03 | 56,03 | 53,73 | 54,93 | -1,96% | 800,00 |
| 02.04.2025 | 56,33 | 56,45 | 55,28 | 56,03 | -0,62% | 858,00 |
| 01.04.2025 | 56,50 | 56,88 | 55,88 | 56,38 | -0,22% | 43,00 |
| 31.03.2025 | 56,63 | 56,63 | 55,10 | 56,50 | -0,13% | 215,00 |
| 28.03.2025 | 57,43 | 57,50 | 56,30 | 56,58 | -1,69% | - |
| 27.03.2025 | 57,68 | 57,80 | 57,00 | 57,55 | -0,30% | 40,00 |
| 26.03.2025 | 57,98 | 58,48 | 57,55 | 57,73 | -0,43% | 82,00 |
| 25.03.2025 | 57,58 | 58,08 | 57,03 | 57,98 | 0,69% | - |
| 24.03.2025 | 56,93 | 57,78 | 56,93 | 57,58 | 1,14% | - |
| 21.03.2025 | 57,63 | 57,78 | 55,80 | 56,93 | -1,47% | 142,00 |
| 20.03.2025 | 58,38 | 58,38 | 57,23 | 57,78 | -1,03% | 33,00 |
| 19.03.2025 | 58,83 | 59,05 | 57,88 | 58,38 | -0,72% | 1.090,00 |
| 18.03.2025 | 58,18 | 58,98 | 57,83 | 58,80 | 1,12% | 1.948,00 |
| 17.03.2025 | 57,73 | 58,18 | 57,00 | 58,15 | 0,74% | 971,00 |
| 14.03.2025 | 56,58 | 57,85 | 56,00 | 57,73 | 2,35% | 218,00 |
| 13.03.2025 | 57,43 | 57,55 | 56,18 | 56,40 | -1,91% | 200,00 |
| 12.03.2025 | 56,43 | 58,30 | 56,38 | 57,50 | 1,81% | 125,00 |
| 11.03.2025 | 56,28 | 57,88 | 55,13 | 56,48 | 0,36% | 258,00 |
| 10.03.2025 | 57,93 | 57,95 | 55,83 | 56,28 | -2,81% | 1.107,00 |
| 07.03.2025 | 57,43 | 57,90 | 56,85 | 57,90 | 0,70% | 610,00 |
| 06.03.2025 | 57,38 | 58,28 | 56,83 | 57,50 | 0,22% | 309,00 |
| 05.03.2025 | 55,35 | 57,85 | 55,30 | 57,38 | 3,99% | 576,00 |
| 04.03.2025 | 55,90 | 56,00 | 54,58 | 55,18 | -1,39% | 720,00 |
| 03.03.2025 | 56,08 | 56,70 | 55,68 | 55,95 | 0,40% | 83,00 |
| 28.02.2025 | 55,43 | 55,83 | 55,05 | 55,73 | 0,45% | 60,00 |
| 27.02.2025 | 55,18 | 55,73 | 54,78 | 55,48 | 0,50% | 2,00 |
| 26.02.2025 | 55,03 | 55,83 | 54,90 | 55,20 | 0,50% | 1,00 |
| 25.02.2025 | 54,13 | 55,08 | 54,08 | 54,93 | 1,48% | 35,00 |
| 24.02.2025 | 53,75 | 54,93 | 53,75 | 54,13 | 0,70% | 40,00 |
| 21.02.2025 | 53,60 | 54,63 | 53,50 | 53,75 | 0,37% | 20,00 |
| 20.02.2025 | 54,35 | 54,90 | 53,50 | 53,55 | -1,61% | - |
| 19.02.2025 | 54,48 | 54,95 | 54,30 | 54,43 | 0,00% | 105,00 |
| 18.02.2025 | 54,05 | 54,85 | 53,90 | 54,43 | 0,69% | 25,00 |
| 17.02.2025 | 53,45 | 54,23 | 53,25 | 54,05 | 1,08% | 100,00 |
| 14.02.2025 | 53,43 | 53,93 | 53,38 | 53,48 | 0,00% | 146,00 |
| 13.02.2025 | 54,20 | 54,35 | 52,83 | 53,48 | -1,34% | 100,00 |
| 12.02.2025 | 53,90 | 54,25 | 53,50 | 54,20 | 0,65% | 4,00 |
| 11.02.2025 | 52,70 | 53,90 | 52,63 | 53,85 | 2,09% | 520,00 |
| 10.02.2025 | 51,95 | 52,75 | 51,85 | 52,75 | 1,54% | 120,00 |
| 07.02.2025 | 52,28 | 52,58 | 51,80 | 51,95 | -0,62% | 13,00 |
| 06.02.2025 | 51,70 | 52,35 | 51,43 | 52,28 | 1,21% | 65,00 |
| 05.02.2025 | 50,75 | 51,70 | 49,81 | 51,65 | 1,77% | 125,00 |
| 04.02.2025 | 50,50 | 50,93 | 50,28 | 50,75 | 0,50% | 120,00 |
| 03.02.2025 | 50,33 | 50,60 | 49,63 | 50,50 | -0,64% | 705,00 |
| 31.01.2025 | 50,75 | 51,20 | 50,63 | 50,83 | 0,15% | 1.195,00 |
| 30.01.2025 | 49,84 | 50,80 | 49,71 | 50,75 | 1,83% | 480,00 |
| 29.01.2025 | 50,18 | 50,38 | 49,72 | 49,84 | -0,57% | 321,00 |
| 28.01.2025 | 49,73 | 50,28 | 49,40 | 50,13 | 0,55% | 809,00 |
| 27.01.2025 | 49,25 | 49,85 | 48,57 | 49,85 | 0,61% | 100,00 |
| 24.01.2025 | 49,74 | 50,13 | 49,51 | 49,55 | -0,38% | 330,00 |
| 23.01.2025 | 49,78 | 50,03 | 49,49 | 49,74 | -0,08% | - |
| 22.01.2025 | 49,24 | 49,82 | 49,05 | 49,78 | 1,18% | 40,00 |
| 21.01.2025 | 48,54 | 49,20 | 48,19 | 49,20 | 1,40% | - |
| 20.01.2025 | 48,90 | 49,11 | 48,22 | 48,52 | -0,78% | 94,00 |
| 17.01.2025 | 48,22 | 48,91 | 48,12 | 48,90 | 1,45% | - |
| 16.01.2025 | 47,90 | 48,26 | 47,30 | 48,20 | 0,50% | 126,00 |
| 15.01.2025 | 48,35 | 48,55 | 47,51 | 47,96 | -0,81% | 20,00 |
| 14.01.2025 | 48,38 | 48,75 | 48,19 | 48,35 | -0,06% | 225,00 |
| 13.01.2025 | 49,01 | 49,01 | 47,89 | 48,38 | -1,22% | 50,00 |
| 10.01.2025 | 49,03 | 49,21 | 48,77 | 48,98 | -0,10% | 206,00 |
| 09.01.2025 | 48,51 | 49,04 | 48,37 | 49,03 | 1,09% | 103,00 |
| 08.01.2025 | 48,24 | 48,82 | 48,12 | 48,50 | 0,54% | - |
| 07.01.2025 | 48,02 | 48,36 | 47,93 | 48,24 | 0,50% | 19,00 |
| 06.01.2025 | 47,91 | 48,42 | 47,59 | 48,00 | 0,19% | 243,00 |
| 03.01.2025 | 47,92 | 48,60 | 47,88 | 47,91 | -0,75% | 150,00 |
| 02.01.2025 | 48,07 | 48,44 | 47,81 | 48,27 | 0,77% | 212,00 |
| 30.12.2024 | 48,24 | 48,26 | 47,82 | 47,90 | -0,60% | 104,00 |
| 27.12.2024 | 48,28 | 48,35 | 48,05 | 48,19 | -0,15% | 90,00 |
| 23.12.2024 | 48,21 | 48,30 | 47,80 | 48,26 | 0,10% | 140,00 |
| 20.12.2024 | 47,61 | 48,39 | 47,47 | 48,21 | 0,63% | 305,00 |
| 19.12.2024 | 48,43 | 48,66 | 47,83 | 47,91 | -1,07% | 1.000,00 |
| 18.12.2024 | 48,70 | 49,04 | 48,33 | 48,43 | -0,55% | 600,00 |
| 17.12.2024 | 48,45 | 49,07 | 48,19 | 48,70 | 0,52% | 55,00 |
| 16.12.2024 | 48,91 | 48,91 | 48,03 | 48,45 | -0,90% | 200,00 |
| 13.12.2024 | 48,35 | 49,29 | 48,32 | 48,89 | 1,12% | - |
| 12.12.2024 | 49,37 | 49,37 | 48,31 | 48,35 | -2,07% | 58,00 |
| 11.12.2024 | 48,21 | 49,43 | 48,05 | 49,37 | 2,41% | - |