49,570€
0,75%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 49,24 | 49,67 | 49,05 | 49,56 | 0,73% | 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 |
| 06.11.2024 | 45,93 | 46,43 | 43,97 | 44,99 | -2,15% | 245,00 |
| 05.11.2024 | 45,67 | 46,05 | 45,38 | 45,98 | 0,63% | - |
| 04.11.2024 | 45,51 | 45,73 | 45,33 | 45,69 | 0,40% | 70,00 |
| 01.11.2024 | 45,35 | 45,71 | 45,24 | 45,51 | 0,35% | - |
| 31.10.2024 | 45,56 | 45,56 | 45,04 | 45,35 | -0,46% | 130,00 |
| 30.10.2024 | 45,79 | 45,98 | 45,36 | 45,56 | -0,68% | - |
| 29.10.2024 | 46,57 | 46,78 | 45,83 | 45,87 | -1,55% | 123,00 |
| 28.10.2024 | 46,71 | 46,87 | 46,38 | 46,59 | 0,22% | - |
| 25.10.2024 | 46,49 | 46,87 | 46,35 | 46,49 | -0,04% | 105,00 |
| 24.10.2024 | 45,71 | 46,56 | 45,71 | 46,51 | 1,71% | - |
| 23.10.2024 | 46,33 | 46,40 | 45,63 | 45,73 | -1,25% | 650,00 |
| 22.10.2024 | 46,59 | 46,71 | 45,75 | 46,31 | -0,69% | 365,00 |
| 21.10.2024 | 46,99 | 46,99 | 46,28 | 46,63 | -0,77% | 100,00 |
| 18.10.2024 | 47,65 | 47,67 | 46,91 | 46,99 | -1,43% | - |
| 17.10.2024 | 47,27 | 47,67 | 47,03 | 47,67 | 0,85% | 50,00 |
| 16.10.2024 | 47,34 | 47,63 | 47,05 | 47,27 | -0,15% | 3.016,00 |
| 15.10.2024 | 46,97 | 47,56 | 46,87 | 47,34 | 0,79% | 239,00 |
| 14.10.2024 | 46,60 | 47,14 | 46,43 | 46,97 | 0,84% | 280,00 |
| 11.10.2024 | 45,99 | 47,98 | 45,92 | 46,58 | 1,28% | 100,00 |
| 10.10.2024 | 46,21 | 46,30 | 45,66 | 45,99 | -0,48% | 191,00 |
| 09.10.2024 | 45,63 | 46,28 | 45,49 | 46,21 | 1,27% | 480,00 |
| 08.10.2024 | 45,11 | 45,66 | 44,84 | 45,63 | 1,11% | 90,00 |
| 07.10.2024 | 45,99 | 46,07 | 45,07 | 45,13 | -1,83% | 230,00 |
| 04.10.2024 | 45,07 | 46,12 | 45,02 | 45,97 | 2,04% | 1.144,00 |
| 03.10.2024 | 44,59 | 45,19 | 44,59 | 45,05 | 0,40% | 72,00 |
| 02.10.2024 | 43,93 | 47,19 | 43,93 | 44,87 | 2,14% | 1.448,00 |
| 01.10.2024 | 44,09 | 44,37 | 43,69 | 43,93 | -0,32% | - |
| 30.09.2024 | 44,30 | 44,38 | 43,70 | 44,07 | -0,52% | 40,00 |
| 27.09.2024 | 44,83 | 44,84 | 44,27 | 44,30 | -1,14% | 1.300,00 |
| 26.09.2024 | 44,15 | 45,40 | 44,01 | 44,81 | 2,05% | 1.028,00 |
| 25.09.2024 | 43,05 | 44,03 | 42,72 | 43,91 | 2,00% | 392,00 |
| 24.09.2024 | 42,95 | 43,18 | 42,57 | 43,05 | 0,65% | 540,00 |
| 23.09.2024 | 42,83 | 43,13 | 42,48 | 42,77 | -0,09% | 310,00 |
| 20.09.2024 | 42,99 | 43,57 | 42,52 | 42,81 | -0,47% | - |
| 19.09.2024 | 42,17 | 43,44 | 42,17 | 43,01 | 1,94% | 70,00 |
| 18.09.2024 | 42,05 | 42,55 | 41,98 | 42,19 | 0,33% | - |
| 17.09.2024 | 42,27 | 42,49 | 41,89 | 42,05 | -0,47% | - |
| 16.09.2024 | 42,27 | 42,36 | 42,03 | 42,25 | -0,05% | - |
| 13.09.2024 | 42,39 | 42,67 | 42,21 | 42,27 | -0,28% | - |
| 12.09.2024 | 42,37 | 42,52 | 41,98 | 42,39 | 0,00% | - |
| 11.09.2024 | 42,39 | 42,52 | 41,81 | 42,39 | 0,05% | 10,00 |
| 10.09.2024 | 42,17 | 42,41 | 42,01 | 42,37 | 0,43% | 160,00 |
| 09.09.2024 | 41,36 | 42,25 | 41,36 | 42,19 | 2,11% | - |
| 06.09.2024 | 41,83 | 42,13 | 41,30 | 41,32 | -1,22% | - |
| 05.09.2024 | 41,95 | 42,25 | 41,73 | 41,83 | -0,24% | 170,00 |
| 04.09.2024 | 41,73 | 42,19 | 41,60 | 41,93 | -0,24% | 715,00 |
| 03.09.2024 | 42,38 | 42,61 | 41,92 | 42,03 | -0,83% | - |
| 02.09.2024 | 42,44 | 42,46 | 41,97 | 42,38 | -0,24% | 840,00 |
| 30.08.2024 | 41,69 | 42,66 | 41,53 | 42,48 | 1,89% | 273,00 |
| 29.08.2024 | 41,27 | 41,95 | 41,23 | 41,69 | 1,07% | 14,00 |