312,350€
-0,41%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 310,50 | 317,58 | 310,50 | 313,15 | -0,16% | 110,00 |
| 17.06.2026 | 303,02 | 313,65 | 302,02 | 313,65 | 3,41% | 91,00 |
| 16.06.2026 | 295,60 | 304,13 | 294,23 | 303,30 | 2,63% | 42,00 |
| 15.06.2026 | 292,17 | 300,23 | 291,65 | 295,52 | 2,42% | 320,00 |
| 12.06.2026 | 287,77 | 290,70 | 283,90 | 288,55 | 1,41% | 3,00 |
| 11.06.2026 | 276,70 | 286,83 | 276,35 | 284,52 | 2,74% | 30,00 |
| 10.06.2026 | 284,52 | 285,48 | 275,88 | 276,95 | -2,79% | 37,00 |
| 09.06.2026 | 280,02 | 286,90 | 277,55 | 284,90 | 1,70% | 21,00 |
| 08.06.2026 | 283,27 | 287,45 | 278,40 | 280,13 | -1,75% | 53,00 |
| 05.06.2026 | 281,45 | 287,60 | 278,63 | 285,13 | 0,87% | 78,00 |
| 04.06.2026 | 270,05 | 283,67 | 270,05 | 282,67 | 3,69% | 19,00 |
| 03.06.2026 | 272,85 | 275,52 | 268,45 | 272,63 | -0,24% | - |
| 02.06.2026 | 277,92 | 279,15 | 272,27 | 273,27 | -1,96% | 46,00 |
| 01.06.2026 | 277,42 | 280,52 | 271,15 | 278,73 | 0,92% | 1,00 |
| 29.05.2026 | 275,48 | 279,20 | 271,88 | 276,17 | 0,18% | 81,00 |
| 28.05.2026 | 272,17 | 276,65 | 270,50 | 275,67 | 0,49% | 40,00 |
| 27.05.2026 | 271,13 | 275,27 | 268,40 | 274,33 | 1,81% | 324,00 |
| 26.05.2026 | 263,48 | 269,50 | 261,77 | 269,45 | 1,42% | 197,00 |
| 25.05.2026 | 260,17 | 266,67 | 260,17 | 265,67 | 2,21% | 147,00 |
| 22.05.2026 | 259,83 | 263,70 | 258,85 | 259,92 | 0,48% | 66,00 |
| 21.05.2026 | 257,10 | 260,42 | 254,43 | 258,67 | 0,27% | 37,00 |
| 20.05.2026 | 245,65 | 258,35 | 245,45 | 257,98 | 5,04% | 89,00 |
| 19.05.2026 | 246,20 | 247,73 | 243,90 | 245,60 | 0,31% | 1,00 |
| 18.05.2026 | 242,10 | 246,52 | 240,30 | 244,85 | 0,92% | 88,00 |
| 15.05.2026 | 249,90 | 250,33 | 242,10 | 242,63 | -2,88% | 20,00 |
| 14.05.2026 | 253,25 | 254,80 | 247,55 | 249,83 | -0,83% | 45,00 |
| 13.05.2026 | 254,15 | 255,27 | 248,95 | 251,93 | -0,56% | 29,00 |
| 12.05.2026 | 255,70 | 256,98 | 250,15 | 253,35 | -0,69% | 26,00 |
| 11.05.2026 | 252,40 | 257,25 | 248,73 | 255,10 | 1,09% | 48,00 |
| 08.05.2026 | 258,35 | 259,33 | 252,35 | 252,35 | -2,09% | 20,00 |
| 07.05.2026 | 260,15 | 264,48 | 257,00 | 257,73 | -1,42% | 96,00 |
| 06.05.2026 | 245,00 | 262,35 | 244,50 | 261,42 | 6,71% | 259,00 |
| 05.05.2026 | 240,85 | 248,33 | 239,45 | 244,98 | 2,24% | 18,00 |
| 04.05.2026 | 245,05 | 247,27 | 238,98 | 239,60 | -3,05% | 7,00 |
| 30.04.2026 | 243,35 | 249,38 | 241,20 | 247,13 | 1,82% | 23,00 |
| 29.04.2026 | 246,40 | 248,10 | 239,38 | 242,70 | -1,81% | 266,00 |
| 28.04.2026 | 243,10 | 247,18 | 239,85 | 247,18 | 1,98% | - |
| 27.04.2026 | 242,38 | 243,13 | 238,65 | 242,38 | -0,19% | 208,00 |
| 24.04.2026 | 241,88 | 244,25 | 236,88 | 242,83 | 0,39% | 184,00 |
| 23.04.2026 | 234,43 | 241,88 | 233,75 | 241,88 | 2,72% | 132,00 |
| 22.04.2026 | 246,75 | 247,40 | 229,60 | 235,48 | -3,65% | 229,00 |
| 21.04.2026 | 258,05 | 269,98 | 242,27 | 244,40 | -5,45% | 439,00 |
| 20.04.2026 | 258,67 | 259,00 | 253,63 | 258,50 | -0,39% | 112,00 |
| 17.04.2026 | 253,77 | 265,73 | 253,25 | 259,52 | 2,23% | 43,00 |
| 16.04.2026 | 265,70 | 266,95 | 253,40 | 253,88 | -4,60% | 17,00 |
| 15.04.2026 | 270,20 | 270,55 | 264,00 | 266,13 | -1,09% | - |
| 14.04.2026 | 264,48 | 270,38 | 264,23 | 269,05 | 1,60% | - |
| 13.04.2026 | 261,80 | 265,13 | 260,17 | 264,80 | 0,85% | - |
| 10.04.2026 | 267,52 | 268,25 | 261,42 | 262,58 | -1,96% | 165,00 |
| 09.04.2026 | 263,27 | 268,77 | 260,15 | 267,83 | 1,24% | 30,00 |
| 08.04.2026 | 249,00 | 267,38 | 247,10 | 264,55 | 6,64% | 250,00 |
| 07.04.2026 | 249,08 | 250,65 | 244,68 | 248,08 | 1,36% | 10,00 |
| 02.04.2026 | 249,75 | 250,00 | 242,25 | 244,75 | -3,17% | 2,00 |
| 01.04.2026 | 245,50 | 254,75 | 245,25 | 252,75 | 2,64% | 336,00 |
| 31.03.2026 | 239,50 | 247,75 | 239,00 | 246,25 | 3,58% | 22,00 |
| 30.03.2026 | 244,25 | 249,00 | 236,25 | 237,75 | -3,65% | 116,00 |
| 27.03.2026 | 248,25 | 249,75 | 246,25 | 246,75 | 0,61% | 56,00 |
| 26.03.2026 | 255,75 | 256,50 | 245,25 | 245,25 | -3,16% | 12,00 |
| 25.03.2026 | 253,50 | 253,50 | 252,00 | 253,25 | 1,00% | - |
| 24.03.2026 | 250,75 | 253,25 | 246,75 | 250,75 | -1,38% | 54,00 |
| 23.03.2026 | 246,75 | 258,25 | 243,75 | 254,25 | 2,01% | 63,00 |
| 20.03.2026 | 252,25 | 253,75 | 248,25 | 249,25 | -0,40% | 22,00 |
| 19.03.2026 | 263,25 | 263,25 | 248,75 | 250,25 | -4,67% | 147,00 |
| 18.03.2026 | 262,25 | 264,75 | 261,00 | 262,50 | 0,00% | 69,00 |
| 17.03.2026 | 263,50 | 266,00 | 259,75 | 262,50 | -0,85% | - |
| 16.03.2026 | 264,00 | 265,25 | 261,25 | 264,75 | 0,86% | 25,00 |
| 13.03.2026 | 267,25 | 269,25 | 0,00 | 262,50 | -1,41% | 39,00 |
| 12.03.2026 | 280,75 | 281,75 | 261,75 | 266,25 | -4,91% | 23,00 |
| 11.03.2026 | 282,00 | 282,00 | 277,50 | 280,00 | 0,27% | 2,00 |
| 10.03.2026 | 277,00 | 279,75 | 276,50 | 279,25 | 2,38% | - |
| 09.03.2026 | 274,25 | 276,50 | 268,25 | 272,75 | -3,02% | 21,00 |
| 06.03.2026 | 283,50 | 284,25 | 280,50 | 281,25 | 0,36% | 19,00 |
| 05.03.2026 | 291,25 | 294,25 | 276,75 | 280,25 | -3,86% | 38,00 |
| 04.03.2026 | 287,25 | 292,25 | 285,25 | 291,50 | -0,34% | 236,00 |
| 03.03.2026 | 295,00 | 296,00 | 284,25 | 292,50 | -1,10% | 77,00 |
| 02.03.2026 | 285,00 | 296,75 | 285,00 | 295,75 | 2,42% | 472,00 |
| 27.02.2026 | 288,25 | 291,25 | 285,50 | 288,75 | -0,86% | 7,00 |
| 26.02.2026 | 290,75 | 292,25 | 283,75 | 291,25 | 0,95% | 106,00 |
| 25.02.2026 | 293,75 | 295,75 | 288,25 | 288,50 | -0,60% | 234,00 |
| 24.02.2026 | 288,50 | 290,25 | 281,00 | 290,25 | 1,40% | 153,00 |
| 23.02.2026 | 289,25 | 291,25 | 285,75 | 286,25 | -1,21% | 4,00 |
| 20.02.2026 | 285,25 | 292,00 | 285,25 | 289,75 | 2,48% | 298,00 |
| 19.02.2026 | 279,50 | 285,25 | 277,75 | 282,75 | 1,98% | 12,00 |
| 18.02.2026 | 276,50 | 280,75 | 276,25 | 277,25 | 0,00% | 75,00 |
| 17.02.2026 | 266,25 | 279,25 | 265,50 | 277,25 | 4,23% | 146,00 |
| 16.02.2026 | 265,75 | 266,25 | 265,75 | 266,00 | -0,09% | - |
| 13.02.2026 | 265,25 | 273,75 | 262,00 | 266,25 | 0,47% | 15,00 |
| 12.02.2026 | 264,75 | 265,25 | 264,75 | 265,00 | -1,76% | - |
| 11.02.2026 | 266,25 | 270,75 | 264,50 | 269,75 | 0,94% | - |
| 10.02.2026 | 266,25 | 268,50 | 265,75 | 267,25 | 0,38% | 82,00 |
| 09.02.2026 | 271,75 | 272,25 | 265,75 | 266,25 | -0,37% | 18,00 |
| 06.02.2026 | 260,25 | 268,75 | 258,75 | 267,25 | 2,49% | 103,00 |
| 05.02.2026 | 261,25 | 261,50 | 256,75 | 260,75 | 1,56% | 16,00 |
| 04.02.2026 | 261,25 | 264,25 | 256,25 | 256,75 | -1,53% | 97,00 |
| 03.02.2026 | 262,25 | 264,75 | 259,75 | 260,75 | 0,97% | 10,00 |
| 02.02.2026 | 254,75 | 260,25 | 251,00 | 258,25 | 3,82% | 151,00 |
| 30.01.2026 | 249,50 | 249,75 | 248,00 | 248,75 | 1,22% | 7,00 |
| 29.01.2026 | 243,75 | 248,25 | 243,00 | 245,75 | -1,31% | 61,00 |
| 28.01.2026 | 248,25 | 249,50 | 247,50 | 249,00 | 0,30% | - |
| 27.01.2026 | 248,75 | 249,25 | 246,75 | 248,25 | -0,20% | - |