54,700€
-0,41%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 63,60 | 63,60 | 62,75 | 63,30 | -0,47% | - |
| 16.03.2026 | 62,05 | 63,60 | 62,05 | 63,60 | 2,33% | - |
| 13.03.2026 | 63,55 | 63,63 | 62,03 | 62,15 | -2,05% | - |
| 12.03.2026 | 61,60 | 63,95 | 60,90 | 63,45 | 3,17% | 90,00 |
| 11.03.2026 | 62,20 | 62,45 | 61,48 | 61,50 | -1,44% | 17,00 |
| 10.03.2026 | 62,85 | 63,38 | 61,55 | 62,40 | -0,95% | 146,00 |
| 09.03.2026 | 61,00 | 63,38 | 59,25 | 63,00 | 3,62% | 380,00 |
| 06.03.2026 | 61,45 | 62,23 | 60,28 | 60,80 | -0,49% | 69,00 |
| 05.03.2026 | 63,00 | 63,58 | 61,05 | 61,10 | -2,75% | 560,00 |
| 04.03.2026 | 62,90 | 63,28 | 61,98 | 62,83 | -0,04% | - |
| 03.03.2026 | 64,35 | 64,35 | 62,15 | 62,85 | -2,03% | 12,00 |
| 02.03.2026 | 64,63 | 65,00 | 63,48 | 64,15 | -2,43% | 490,00 |
| 27.02.2026 | 65,28 | 65,75 | 64,95 | 65,75 | 1,11% | - |
| 26.02.2026 | 65,65 | 65,65 | 64,58 | 65,03 | -1,07% | 100,00 |
| 25.02.2026 | 65,95 | 66,25 | 65,55 | 65,73 | -0,34% | 560,00 |
| 24.02.2026 | 64,90 | 66,08 | 64,90 | 65,95 | 1,19% | 20,00 |
| 23.02.2026 | 65,25 | 65,48 | 64,85 | 65,18 | -0,11% | 154,00 |
| 20.02.2026 | 65,10 | 65,60 | 64,83 | 65,25 | -0,27% | 403,00 |
| 19.02.2026 | 65,10 | 65,55 | 64,93 | 65,43 | 0,54% | 50,00 |
| 18.02.2026 | 65,30 | 65,50 | 64,75 | 65,08 | -0,50% | - |
| 17.02.2026 | 64,03 | 65,58 | 63,90 | 65,40 | 1,63% | 43,00 |
| 16.02.2026 | 64,30 | 64,73 | 63,98 | 64,35 | -0,19% | 345,00 |
| 13.02.2026 | 63,13 | 65,48 | 62,70 | 64,48 | 1,90% | 22,00 |
| 12.02.2026 | 63,73 | 63,75 | 63,03 | 63,28 | -0,78% | 1,00 |
| 11.02.2026 | 63,90 | 64,23 | 63,35 | 63,78 | 0,08% | 4,00 |
| 10.02.2026 | 63,48 | 63,73 | 62,98 | 63,73 | 0,63% | 1.487,00 |
| 09.02.2026 | 62,95 | 63,40 | 62,63 | 63,33 | 1,40% | 1.619,00 |
| 06.02.2026 | 62,50 | 62,65 | 61,95 | 62,45 | 0,00% | - |
| 05.02.2026 | 61,90 | 63,05 | 61,88 | 62,45 | 1,17% | 50,00 |
| 04.02.2026 | 61,40 | 62,33 | 61,40 | 61,73 | -0,16% | 1.093,00 |
| 03.02.2026 | 61,78 | 61,85 | 61,78 | 61,83 | 1,10% | - |
| 02.02.2026 | 59,95 | 61,40 | 59,85 | 61,15 | 1,37% | 465,00 |
| 30.01.2026 | 61,18 | 61,20 | 60,10 | 60,33 | -0,33% | 581,00 |
| 29.01.2026 | 59,55 | 61,70 | 59,50 | 60,53 | 2,07% | 101,00 |
| 28.01.2026 | 60,38 | 60,58 | 58,25 | 59,30 | -3,62% | 60,00 |
| 27.01.2026 | 62,78 | 62,80 | 61,43 | 61,53 | -2,03% | - |
| 26.01.2026 | 60,58 | 63,05 | 59,93 | 62,80 | 3,84% | 1.500,00 |
| 23.01.2026 | 60,70 | 60,80 | 60,25 | 60,48 | -0,45% | 153,00 |
| 22.01.2026 | 60,55 | 60,90 | 60,38 | 60,75 | 0,54% | 2,00 |
| 21.01.2026 | 60,10 | 60,48 | 59,28 | 60,43 | 1,00% | 1,00 |
| 20.01.2026 | 60,45 | 60,45 | 59,40 | 59,83 | -1,03% | 248,00 |
| 19.01.2026 | 61,33 | 61,33 | 59,93 | 60,45 | -2,07% | 709,00 |
| 16.01.2026 | 61,45 | 61,95 | 61,20 | 61,73 | 1,77% | 253,00 |
| 15.01.2026 | 60,63 | 60,95 | 60,60 | 60,65 | 0,21% | 30,00 |
| 14.01.2026 | 59,93 | 60,63 | 59,85 | 60,53 | -0,25% | - |
| 13.01.2026 | 60,63 | 60,68 | 60,60 | 60,68 | 0,37% | - |
| 12.01.2026 | 59,58 | 60,93 | 59,50 | 60,45 | 1,90% | 20,00 |
| 09.01.2026 | 59,48 | 59,73 | 59,15 | 59,33 | 0,59% | 268,00 |
| 08.01.2026 | 58,48 | 58,98 | 58,20 | 58,98 | 0,73% | - |
| 07.01.2026 | 57,60 | 58,58 | 57,30 | 58,55 | 2,32% | 790,00 |
| 06.01.2026 | 57,78 | 57,95 | 57,20 | 57,23 | -0,99% | 60,00 |
| 05.01.2026 | 57,40 | 57,93 | 57,40 | 57,80 | 0,74% | 26,00 |
| 02.01.2026 | 57,88 | 58,00 | 56,83 | 57,38 | -0,09% | 4,00 |
| 30.12.2025 | 57,35 | 57,45 | 57,18 | 57,43 | 0,83% | - |
| 29.12.2025 | 56,85 | 57,33 | 56,85 | 56,95 | 0,22% | 258,00 |
| 23.12.2025 | 57,43 | 57,53 | 56,83 | 56,83 | -0,18% | - |
| 22.12.2025 | 56,83 | 57,05 | 56,65 | 56,93 | 0,18% | - |
| 19.12.2025 | 56,78 | 57,08 | 56,48 | 56,83 | 0,18% | 100,00 |
| 18.12.2025 | 56,38 | 57,03 | 55,78 | 56,73 | 0,53% | 556,00 |
| 17.12.2025 | 56,93 | 57,10 | 56,38 | 56,43 | -0,88% | 485,00 |