56,050€
-0,58%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 56,33 | 56,45 | 56,08 | 56,43 | 0,09% | - |
| 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% | - |
| 10.12.2024 | 47,38 | 48,32 | 47,38 | 48,21 | 1,56% | 40,00 |
| 09.12.2024 | 48,11 | 48,26 | 47,35 | 47,47 | -1,29% | 300,00 |
| 06.12.2024 | 48,01 | 48,23 | 47,83 | 48,09 | 0,08% | - |
| 05.12.2024 | 48,21 | 48,26 | 47,75 | 48,05 | -0,33% | 160,00 |
| 04.12.2024 | 47,90 | 48,28 | 47,70 | 48,21 | 0,61% | 40,00 |
| 03.12.2024 | 47,49 | 47,96 | 47,24 | 47,92 | 0,91% | 1.835,00 |
| 02.12.2024 | 47,35 | 47,51 | 46,85 | 47,49 | 0,30% | 200,00 |
| 29.11.2024 | 47,01 | 47,41 | 46,89 | 47,35 | 0,72% | - |
| 28.11.2024 | 46,45 | 47,24 | 46,45 | 47,01 | 1,21% | - |
| 27.11.2024 | 46,29 | 46,54 | 46,10 | 46,45 | 0,35% | - |
| 26.11.2024 | 46,81 | 46,84 | 46,20 | 46,29 | -1,11% | - |
| 25.11.2024 | 46,74 | 47,19 | 46,62 | 46,81 | 0,15% | 1.220,00 |
| 22.11.2024 | 46,21 | 46,74 | 45,86 | 46,74 | 1,19% | - |
| 21.11.2024 | 45,53 | 46,32 | 45,29 | 46,19 | 1,45% | 967,00 |
| 20.11.2024 | 45,45 | 46,02 | 45,35 | 45,53 | 0,31% | 120,00 |
| 19.11.2024 | 45,77 | 45,77 | 45,07 | 45,39 | -0,35% | 500,00 |
| 18.11.2024 | 45,23 | 45,72 | 44,95 | 45,55 | 0,71% | 25,00 |
| 15.11.2024 | 45,41 | 45,63 | 44,42 | 45,23 | -0,53% | - |
| 14.11.2024 | 45,54 | 45,65 | 44,83 | 45,47 | -0,15% | 100,00 |
| 13.11.2024 | 45,65 | 45,72 | 45,11 | 45,54 | -0,20% | 501,00 |
| 12.11.2024 | 46,15 | 46,15 | 45,39 | 45,63 | -1,17% | - |
| 11.11.2024 | 45,95 | 46,60 | 45,84 | 46,17 | 0,48% | - |
| 08.11.2024 | 45,41 | 46,08 | 45,18 | 45,95 | 1,19% | 1.310,00 |
| 07.11.2024 | 44,94 | 45,60 | 44,84 | 45,41 | 0,93% | 4,00 |