219,750€
2,33%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 214,75 | 220,25 | 214,25 | 219,75 | 2,33% | - |
| 26.06.2025 | 214,25 | 218,25 | 213,25 | 214,75 | 0,47% | - |
| 25.06.2025 | 213,25 | 216,25 | 213,25 | 213,75 | -0,23% | - |
| 24.06.2025 | 215,25 | 215,50 | 211,75 | 214,25 | 0,00% | 32,00 |
| 23.06.2025 | 207,75 | 214,75 | 207,00 | 214,25 | 3,38% | 157,00 |
| 20.06.2025 | 202,25 | 209,25 | 202,25 | 207,25 | 2,35% | 35,00 |
| 19.06.2025 | 205,75 | 206,00 | 201,25 | 202,50 | -1,34% | 22,00 |
| 18.06.2025 | 205,25 | 208,25 | 202,25 | 205,25 | 0,00% | 562,00 |
| 17.06.2025 | 204,75 | 207,25 | 202,50 | 205,25 | 0,49% | 53,00 |
| 16.06.2025 | 204,25 | 206,75 | 203,75 | 204,25 | 0,00% | 30,00 |
| 13.06.2025 | 206,75 | 206,75 | 201,75 | 204,25 | -1,21% | 55,00 |
| 12.06.2025 | 213,75 | 213,75 | 195,10 | 206,75 | -3,05% | 108,00 |
| 11.06.2025 | 211,75 | 214,75 | 208,25 | 213,25 | 0,71% | 161,00 |
| 10.06.2025 | 220,25 | 221,50 | 209,75 | 211,75 | -3,64% | 697,00 |
| 09.06.2025 | 224,25 | 224,75 | 219,75 | 219,75 | -2,01% | - |
| 06.06.2025 | 220,25 | 226,25 | 219,50 | 224,25 | 2,05% | 128,00 |
| 05.06.2025 | 219,25 | 221,25 | 217,75 | 219,75 | 0,00% | 167,00 |
| 04.06.2025 | 218,25 | 221,50 | 218,25 | 219,75 | 0,46% | 196,00 |
| 03.06.2025 | 216,00 | 219,75 | 214,75 | 218,75 | 1,39% | 6,00 |
| 02.06.2025 | 216,50 | 217,25 | 213,75 | 215,75 | -0,46% | 319,00 |
| 30.05.2025 | 214,75 | 217,25 | 213,25 | 216,75 | 0,93% | 50,00 |
| 29.05.2025 | 220,00 | 220,00 | 212,75 | 214,75 | -0,35% | 534,00 |
| 28.05.2025 | 213,50 | 217,75 | 212,75 | 215,50 | 1,29% | 102,00 |
| 27.05.2025 | 207,25 | 213,75 | 206,25 | 212,75 | 2,65% | 764,00 |
| 26.05.2025 | 206,00 | 207,75 | 204,75 | 207,25 | 1,22% | 434,00 |
| 23.05.2025 | 204,25 | 205,75 | 199,20 | 204,75 | 0,24% | 123,00 |
| 22.05.2025 | 206,25 | 207,75 | 203,50 | 204,25 | -0,97% | 323,00 |
| 21.05.2025 | 207,25 | 209,25 | 204,25 | 206,25 | -0,96% | 238,00 |
| 20.05.2025 | 209,25 | 210,50 | 207,25 | 208,25 | -0,48% | 1.012,00 |
| 19.05.2025 | 203,50 | 209,75 | 201,75 | 209,25 | 0,72% | 1.144,00 |
| 16.05.2025 | 205,75 | 208,25 | 203,25 | 207,75 | 1,22% | 320,00 |
| 15.05.2025 | 199,90 | 205,75 | 198,00 | 205,25 | 2,78% | 981,00 |
| 14.05.2025 | 198,30 | 199,80 | 196,60 | 199,70 | 0,86% | 182,00 |
| 13.05.2025 | 197,60 | 200,75 | 195,70 | 198,00 | 0,41% | 128,00 |
| 12.05.2025 | 191,30 | 199,90 | 189,80 | 197,20 | 3,30% | 627,00 |
| 09.05.2025 | 191,20 | 192,10 | 188,60 | 190,90 | -0,16% | 45,00 |
| 08.05.2025 | 187,00 | 193,20 | 185,70 | 191,20 | 2,96% | 10,00 |
| 07.05.2025 | 183,40 | 186,30 | 183,20 | 185,70 | 1,14% | 4,00 |
| 06.05.2025 | 184,70 | 185,00 | 181,60 | 183,60 | -0,65% | 22,00 |
| 05.05.2025 | 181,80 | 186,20 | 180,40 | 184,80 | 0,54% | 60,00 |
| 02.05.2025 | 177,60 | 184,60 | 177,60 | 183,80 | 3,37% | 20,00 |
| 30.04.2025 | 175,80 | 178,20 | 173,30 | 177,80 | 0,79% | - |
| 29.04.2025 | 176,80 | 177,60 | 175,20 | 176,40 | 0,17% | 4,00 |
| 28.04.2025 | 174,70 | 177,20 | 174,20 | 176,10 | 0,80% | 465,00 |
| 25.04.2025 | 173,60 | 176,00 | 172,70 | 174,70 | 0,75% | 5,00 |
| 24.04.2025 | 171,50 | 173,60 | 168,90 | 173,40 | 1,52% | 33,00 |
| 23.04.2025 | 165,80 | 173,40 | 165,80 | 170,80 | 2,89% | 86,00 |
| 22.04.2025 | 154,10 | 166,20 | 152,90 | 166,00 | 3,81% | 572,00 |
| 17.04.2025 | 160,00 | 162,40 | 159,80 | 159,90 | -0,19% | 114,00 |
| 16.04.2025 | 163,00 | 163,60 | 159,00 | 160,20 | -2,67% | 160,00 |
| 15.04.2025 | 163,60 | 167,20 | 161,40 | 164,60 | 0,49% | 59,00 |
| 14.04.2025 | 160,70 | 165,20 | 160,30 | 163,80 | 2,31% | 165,00 |
| 11.04.2025 | 162,10 | 164,10 | 154,10 | 160,10 | -1,29% | 210,00 |
| 10.04.2025 | 172,00 | 172,00 | 157,20 | 162,20 | -5,48% | 30,00 |
| 09.04.2025 | 154,50 | 172,80 | 146,00 | 171,60 | 11,28% | 42,00 |
| 08.04.2025 | 154,50 | 163,00 | 151,90 | 154,20 | 0,52% | 171,00 |
| 07.04.2025 | 152,70 | 159,80 | 129,60 | 153,40 | 0,76% | 555,00 |
| 04.04.2025 | 170,75 | 170,75 | 151,25 | 152,25 | -10,31% | 399,00 |
| 03.04.2025 | 180,25 | 180,25 | 168,25 | 169,75 | -7,87% | 191,00 |
| 02.04.2025 | 187,50 | 189,25 | 182,75 | 184,25 | -2,38% | 7,00 |
| 01.04.2025 | 184,75 | 189,75 | 183,75 | 188,75 | 1,89% | 30,00 |
| 31.03.2025 | 184,50 | 186,50 | 180,00 | 185,25 | 0,54% | 28,00 |
| 28.03.2025 | 190,50 | 191,25 | 184,25 | 184,25 | -3,28% | 23,00 |
| 27.03.2025 | 192,00 | 193,00 | 187,75 | 190,50 | -1,17% | 137,00 |
| 26.03.2025 | 197,00 | 198,75 | 192,25 | 192,75 | -1,91% | 5,00 |
| 25.03.2025 | 194,75 | 197,00 | 193,50 | 196,50 | 0,77% | 168,00 |
| 24.03.2025 | 187,75 | 195,25 | 187,75 | 195,00 | 3,45% | 253,00 |
| 21.03.2025 | 188,00 | 188,75 | 185,25 | 188,50 | -0,13% | 476,00 |
| 20.03.2025 | 188,25 | 190,75 | 187,25 | 188,75 | 0,13% | 205,00 |
| 19.03.2025 | 183,25 | 189,75 | 183,00 | 188,50 | 2,72% | 15,00 |
| 18.03.2025 | 184,75 | 185,00 | 182,75 | 183,50 | -1,08% | 1.007,00 |
| 17.03.2025 | 180,50 | 186,50 | 179,50 | 185,50 | 2,49% | 390,00 |
| 14.03.2025 | 178,50 | 181,75 | 177,50 | 181,00 | 1,69% | 240,00 |
| 13.03.2025 | 180,00 | 180,25 | 176,25 | 178,00 | -0,56% | 42,00 |
| 12.03.2025 | 176,00 | 180,75 | 175,00 | 179,00 | 2,58% | 159,00 |
| 11.03.2025 | 176,00 | 177,25 | 172,75 | 174,50 | -0,99% | 250,00 |
| 10.03.2025 | 177,00 | 177,75 | 173,25 | 176,25 | -1,40% | 155,00 |
| 07.03.2025 | 180,75 | 181,50 | 173,00 | 178,75 | -1,65% | 41,00 |
| 06.03.2025 | 187,25 | 187,50 | 180,25 | 181,75 | -3,20% | 653,00 |
| 05.03.2025 | 188,25 | 190,00 | 184,75 | 187,75 | 0,27% | - |
| 04.03.2025 | 193,00 | 193,25 | 183,75 | 187,25 | -2,85% | 194,00 |
| 03.03.2025 | 199,25 | 199,25 | 191,50 | 192,75 | -3,50% | 282,00 |
| 28.02.2025 | 193,75 | 199,75 | 192,75 | 199,75 | 3,36% | 7,00 |
| 27.02.2025 | 192,25 | 196,75 | 192,00 | 193,25 | 0,52% | 86,00 |
| 26.02.2025 | 189,75 | 194,75 | 189,75 | 192,25 | 1,32% | 68,00 |
| 25.02.2025 | 190,25 | 190,75 | 185,25 | 189,75 | 0,00% | 106,00 |
| 24.02.2025 | 190,75 | 194,00 | 188,75 | 189,75 | -0,78% | 77,00 |
| 21.02.2025 | 198,75 | 199,75 | 189,50 | 191,25 | -3,89% | 524,00 |
| 20.02.2025 | 201,50 | 202,50 | 197,50 | 199,00 | -1,24% | 67,00 |
| 19.02.2025 | 200,50 | 203,00 | 200,50 | 201,50 | 0,50% | 113,00 |
| 18.02.2025 | 198,75 | 203,50 | 198,75 | 200,50 | 0,88% | 694,00 |
| 17.02.2025 | 198,25 | 199,25 | 198,25 | 198,75 | 0,00% | 189,00 |
| 14.02.2025 | 199,25 | 200,25 | 195,25 | 198,75 | 0,00% | 108,00 |
| 13.02.2025 | 201,50 | 203,50 | 197,50 | 198,75 | -1,36% | 109,00 |
| 12.02.2025 | 201,50 | 203,50 | 200,50 | 201,50 | 0,00% | 121,00 |
| 11.02.2025 | 198,75 | 201,50 | 197,50 | 201,50 | 1,13% | 124,00 |
| 10.02.2025 | 198,25 | 200,50 | 197,25 | 199,25 | 0,50% | 22,00 |
| 07.02.2025 | 198,25 | 200,50 | 197,50 | 198,25 | 0,00% | 38,00 |
| 06.02.2025 | 196,75 | 198,75 | 196,25 | 198,25 | 1,02% | 133,00 |
| 05.02.2025 | 194,25 | 197,00 | 193,00 | 196,25 | 0,77% | 16,00 |