64,100€
-0,12%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 64,18 | 64,28 | 64,08 | 64,08 | -0,16% | - |
| 06.08.2026 | 64,45 | 65,08 | 63,88 | 64,18 | -0,66% | 53,00 |
| 05.08.2026 | 63,78 | 65,73 | 63,78 | 64,60 | 1,25% | 28,00 |
| 04.08.2026 | 63,18 | 63,98 | 63,08 | 63,80 | 1,92% | 43,00 |
| 03.08.2026 | 61,78 | 62,80 | 61,78 | 62,60 | 1,34% | 118,00 |
| 31.07.2026 | 63,18 | 63,30 | 61,05 | 61,78 | -1,51% | 303,00 |
| 30.07.2026 | 62,58 | 62,98 | 62,28 | 62,73 | 0,08% | 312,00 |
| 29.07.2026 | 63,63 | 63,68 | 62,45 | 62,68 | 0,28% | 92,00 |
| 28.07.2026 | 63,78 | 63,90 | 62,25 | 62,50 | -1,77% | 308,00 |
| 27.07.2026 | 63,38 | 64,38 | 63,30 | 63,63 | 0,39% | 339,00 |
| 24.07.2026 | 63,13 | 63,80 | 62,93 | 63,38 | 0,16% | 9,00 |
| 23.07.2026 | 62,58 | 63,38 | 62,38 | 63,28 | 1,36% | 110,00 |
| 22.07.2026 | 59,35 | 63,28 | 59,35 | 62,43 | 6,16% | 572,00 |
| 21.07.2026 | 59,38 | 59,63 | 58,58 | 58,80 | -1,13% | 26,00 |
| 20.07.2026 | 60,33 | 60,50 | 59,38 | 59,48 | -1,49% | 21,00 |
| 17.07.2026 | 60,23 | 60,83 | 59,33 | 60,38 | 0,08% | 31,00 |
| 16.07.2026 | 59,18 | 60,38 | 58,98 | 60,33 | 1,86% | 51,00 |
| 15.07.2026 | 58,70 | 59,30 | 58,10 | 59,23 | 1,11% | 78,00 |
| 14.07.2026 | 59,18 | 59,40 | 58,45 | 58,58 | -1,97% | 85,00 |
| 13.07.2026 | 60,18 | 60,23 | 59,45 | 59,75 | -0,79% | 4,00 |
| 10.07.2026 | 59,93 | 60,50 | 59,55 | 60,23 | 0,84% | 16,00 |
| 09.07.2026 | 59,90 | 60,30 | 59,40 | 59,73 | -0,13% | 70,00 |
| 08.07.2026 | 61,25 | 61,50 | 59,38 | 59,80 | -4,28% | 110,00 |
| 07.07.2026 | 62,73 | 63,23 | 62,33 | 62,48 | -1,15% | 21,00 |
| 06.07.2026 | 63,48 | 63,85 | 63,15 | 63,20 | -0,24% | 383,00 |
| 03.07.2026 | 62,03 | 63,60 | 62,03 | 63,35 | 3,26% | 5.649,00 |
| 02.07.2026 | 60,95 | 61,45 | 60,73 | 61,35 | 0,70% | 500,00 |
| 01.07.2026 | 60,08 | 61,08 | 59,93 | 60,93 | 1,75% | 14,00 |
| 30.06.2026 | 59,58 | 60,13 | 59,28 | 59,88 | 0,84% | 401,00 |
| 29.06.2026 | 59,38 | 59,88 | 59,30 | 59,38 | -0,50% | 201,00 |
| 26.06.2026 | 60,13 | 60,18 | 59,65 | 59,68 | -0,83% | 134,00 |
| 25.06.2026 | 59,43 | 60,53 | 59,23 | 60,18 | 1,05% | 335,00 |
| 24.06.2026 | 58,58 | 59,73 | 58,58 | 59,55 | 2,28% | 26,00 |
| 23.06.2026 | 58,13 | 58,75 | 57,68 | 58,23 | -0,21% | 226,00 |
| 22.06.2026 | 59,58 | 59,73 | 58,35 | 58,35 | -1,97% | 310,00 |
| 19.06.2026 | 59,63 | 60,55 | 59,30 | 59,53 | -0,08% | 40,00 |
| 18.06.2026 | 59,73 | 60,15 | 59,05 | 59,58 | -0,67% | 63,00 |
| 17.06.2026 | 58,63 | 60,15 | 58,63 | 59,98 | 2,04% | 403,00 |
| 16.06.2026 | 57,00 | 59,00 | 56,85 | 58,78 | 4,86% | 287,00 |
| 15.06.2026 | 56,08 | 56,95 | 55,68 | 56,05 | 1,17% | 11,00 |
| 12.06.2026 | 55,45 | 55,80 | 55,10 | 55,40 | 1,33% | - |
| 11.06.2026 | 54,38 | 54,73 | 54,20 | 54,68 | -0,05% | - |
| 10.06.2026 | 55,00 | 55,30 | 54,23 | 54,70 | 0,18% | 160,00 |
| 09.06.2026 | 54,43 | 55,10 | 53,98 | 54,60 | 0,65% | 121,00 |
| 08.06.2026 | 54,18 | 54,60 | 53,90 | 54,25 | -0,55% | 70,00 |
| 05.06.2026 | 53,83 | 55,25 | 53,53 | 54,55 | 1,30% | - |
| 04.06.2026 | 53,58 | 54,28 | 53,55 | 53,85 | -0,05% | 143,00 |
| 03.06.2026 | 53,93 | 54,48 | 53,43 | 53,88 | -1,51% | 120,00 |
| 02.06.2026 | 54,85 | 55,05 | 54,58 | 54,70 | -0,55% | 2,00 |
| 01.06.2026 | 55,28 | 55,48 | 54,95 | 55,00 | -0,68% | - |
| 29.05.2026 | 54,80 | 55,50 | 54,70 | 55,38 | 1,14% | - |
| 28.05.2026 | 54,65 | 55,08 | 54,55 | 54,75 | -1,08% | - |
| 27.05.2026 | 54,73 | 55,48 | 54,53 | 55,35 | -0,23% | - |
| 26.05.2026 | 55,53 | 55,63 | 55,28 | 55,48 | -0,09% | - |
| 25.05.2026 | 54,48 | 55,60 | 54,48 | 55,53 | 1,51% | 500,00 |
| 22.05.2026 | 54,88 | 55,05 | 54,43 | 54,70 | -0,55% | 75,00 |
| 21.05.2026 | 55,63 | 55,75 | 54,78 | 55,00 | -1,12% | 30,00 |
| 20.05.2026 | 55,85 | 56,33 | 54,90 | 55,63 | -0,22% | 521,00 |
| 19.05.2026 | 54,90 | 56,05 | 54,90 | 55,75 | 1,32% | 100,00 |
| 18.05.2026 | 55,58 | 55,85 | 53,65 | 55,03 | 0,41% | 170,00 |
| 15.05.2026 | 54,98 | 55,20 | 54,70 | 54,80 | -0,23% | 1.501,00 |
| 14.05.2026 | 54,38 | 55,20 | 54,30 | 54,93 | -0,18% | 41,00 |
| 13.05.2026 | 56,50 | 56,70 | 54,88 | 55,03 | -2,22% | 376,00 |
| 12.05.2026 | 56,30 | 57,30 | 55,35 | 56,28 | -1,44% | 81,00 |
| 11.05.2026 | 59,43 | 59,43 | 55,73 | 57,10 | -3,71% | 690,00 |
| 08.05.2026 | 58,80 | 60,13 | 58,63 | 59,30 | 0,72% | - |
| 07.05.2026 | 59,38 | 59,80 | 58,78 | 58,88 | -1,38% | 241,00 |
| 06.05.2026 | 58,30 | 59,95 | 58,30 | 59,70 | 3,02% | 301,00 |
| 05.05.2026 | 57,63 | 58,15 | 57,60 | 57,95 | 0,26% | 738,00 |
| 04.05.2026 | 58,25 | 58,63 | 57,70 | 57,80 | -0,26% | 34,00 |
| 30.04.2026 | 57,50 | 58,00 | 57,35 | 57,95 | -1,90% | - |
| 29.04.2026 | 59,90 | 60,10 | 59,05 | 59,08 | -1,05% | - |
| 28.04.2026 | 60,15 | 60,35 | 59,45 | 59,70 | -0,25% | - |
| 27.04.2026 | 61,15 | 61,25 | 59,80 | 59,85 | -2,17% | - |
| 24.04.2026 | 60,70 | 61,63 | 60,25 | 61,18 | 0,78% | - |
| 23.04.2026 | 61,18 | 61,18 | 60,18 | 60,70 | -0,45% | - |
| 22.04.2026 | 61,35 | 61,90 | 60,73 | 60,98 | -0,73% | - |
| 21.04.2026 | 62,50 | 62,73 | 61,28 | 61,43 | -1,60% | - |
| 20.04.2026 | 62,85 | 62,85 | 61,85 | 62,43 | -0,60% | - |
| 17.04.2026 | 61,45 | 63,05 | 60,98 | 62,80 | 2,03% | 14,00 |
| 16.04.2026 | 61,50 | 61,83 | 61,10 | 61,55 | 0,20% | - |
| 15.04.2026 | 62,10 | 62,28 | 61,38 | 61,43 | -1,64% | 100,00 |
| 14.04.2026 | 62,43 | 62,80 | 62,23 | 62,45 | 0,48% | - |
| 13.04.2026 | 61,25 | 62,23 | 61,25 | 62,15 | -1,00% | - |
| 10.04.2026 | 62,50 | 63,15 | 62,03 | 62,78 | 1,87% | 2,00 |
| 09.04.2026 | 62,53 | 63,10 | 61,15 | 61,63 | -1,71% | 48,00 |
| 08.04.2026 | 61,63 | 63,73 | 61,63 | 62,70 | 2,87% | 13,00 |
| 07.04.2026 | 62,40 | 62,90 | 60,85 | 60,95 | 0,37% | - |
| 02.04.2026 | 61,25 | 61,65 | 60,68 | 60,73 | -3,03% | - |
| 01.04.2026 | 61,73 | 62,80 | 61,73 | 62,63 | 1,46% | 325,00 |
| 31.03.2026 | 60,15 | 61,98 | 60,15 | 61,73 | 2,07% | 114,00 |
| 30.03.2026 | 59,10 | 60,53 | 59,10 | 60,48 | 1,94% | 700,00 |
| 27.03.2026 | 61,00 | 61,05 | 59,10 | 59,33 | -2,43% | 50,00 |
| 26.03.2026 | 60,80 | 61,15 | 60,60 | 60,80 | -0,69% | - |
| 25.03.2026 | 60,80 | 61,58 | 60,63 | 61,23 | 0,99% | - |
| 24.03.2026 | 59,65 | 60,63 | 59,65 | 60,63 | 0,96% | 1,00 |
| 23.03.2026 | 59,33 | 60,70 | 57,95 | 60,05 | -1,07% | 150,00 |
| 20.03.2026 | 61,98 | 62,18 | 60,13 | 60,70 | -2,06% | - |
| 19.03.2026 | 62,90 | 63,43 | 61,30 | 61,98 | -1,78% | 65,00 |
| 18.03.2026 | 63,55 | 64,60 | 63,00 | 63,10 | -0,32% | 156,00 |