277,750€
-0,54%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 281,23 | 282,45 | 277,10 | 278,02 | -0,44% | 20,00 |
| 16.10.2026 | 278,15 | 285,42 | 276,85 | 279,25 | 0,50% | 1,00 |
| 15.10.2026 | 274,35 | 278,20 | 271,10 | 277,85 | 1,01% | - |
| 14.10.2026 | 274,83 | 279,75 | 273,83 | 275,08 | -0,14% | 23,00 |
| 13.10.2026 | 276,83 | 277,55 | 272,75 | 275,45 | -0,54% | - |
| 12.10.2026 | 275,17 | 279,15 | 275,02 | 276,95 | 0,76% | 5,00 |
| 09.10.2026 | 272,75 | 275,48 | 271,25 | 274,85 | 1,04% | 50,00 |
| 08.10.2026 | 271,35 | 273,60 | 265,08 | 272,02 | 0,43% | 26,00 |
| 07.10.2026 | 275,02 | 277,20 | 270,70 | 270,85 | -1,30% | 22,00 |
| 06.10.2026 | 273,52 | 276,42 | 270,23 | 274,42 | 0,73% | 114,00 |
| 05.10.2026 | 275,85 | 277,58 | 272,20 | 272,42 | -1,13% | 58,00 |
| 02.10.2026 | 277,52 | 282,77 | 274,05 | 275,55 | -1,16% | 2,00 |
| 01.10.2026 | 279,42 | 279,92 | 273,98 | 278,77 | 0,61% | 9,00 |
| 30.09.2026 | 280,73 | 281,70 | 275,05 | 277,08 | -1,45% | 25,00 |
| 29.09.2026 | 279,85 | 285,80 | 279,05 | 281,15 | 0,65% | 1,00 |
| 28.09.2026 | 287,35 | 287,92 | 277,88 | 279,33 | -2,59% | 22,00 |
| 25.09.2026 | 283,13 | 288,77 | 280,45 | 286,75 | 1,99% | 7,00 |
| 24.09.2026 | 281,23 | 283,77 | 277,77 | 281,15 | -0,12% | 5,00 |
| 23.09.2026 | 279,23 | 285,98 | 278,58 | 281,48 | 0,73% | 7,00 |
| 22.09.2026 | 278,13 | 282,67 | 274,52 | 279,42 | 0,36% | - |
| 21.09.2026 | 275,23 | 280,75 | 273,50 | 278,42 | 1,84% | 1,00 |
| 18.09.2026 | 273,20 | 274,75 | 270,10 | 273,40 | -0,04% | 61,00 |
| 17.09.2026 | 275,70 | 278,35 | 273,23 | 273,50 | 0,04% | 34,00 |
| 16.09.2026 | 266,52 | 275,88 | 266,52 | 273,40 | 2,39% | 1,00 |
| 15.09.2026 | 274,60 | 277,25 | 266,00 | 267,02 | -2,88% | 86,00 |
| 14.09.2026 | 279,95 | 280,40 | 270,83 | 274,95 | -1,50% | 87,00 |
| 11.09.2026 | 280,10 | 285,48 | 277,98 | 279,15 | 0,02% | 15,00 |
| 10.09.2026 | 281,15 | 281,92 | 277,40 | 279,10 | -0,43% | 12,00 |
| 09.09.2026 | 288,20 | 289,02 | 275,75 | 280,30 | -2,53% | 55,00 |
| 08.09.2026 | 290,35 | 294,80 | 287,13 | 287,58 | -0,92% | 2,00 |
| 07.09.2026 | 290,23 | 290,42 | 288,33 | 290,25 | 0,24% | 43,00 |
| 04.09.2026 | 286,85 | 290,15 | 286,30 | 289,55 | 1,20% | 7,00 |
| 03.09.2026 | 285,35 | 287,85 | 283,40 | 286,13 | 0,53% | 1,00 |
| 02.09.2026 | 285,58 | 287,90 | 284,25 | 284,63 | -0,32% | 6,00 |
| 01.09.2026 | 289,45 | 290,17 | 284,42 | 285,55 | -1,23% | 10,00 |
| 31.08.2026 | 294,73 | 295,15 | 287,27 | 289,10 | -2,32% | 36,00 |
| 28.08.2026 | 293,80 | 297,05 | 293,80 | 295,98 | 0,70% | 36,00 |
| 27.08.2026 | 303,70 | 304,80 | 291,58 | 293,92 | -3,50% | 53,00 |
| 26.08.2026 | 299,92 | 306,05 | 299,00 | 304,58 | 1,80% | 11,00 |
| 25.08.2026 | 292,73 | 299,23 | 292,73 | 299,20 | 2,21% | 5,00 |
| 24.08.2026 | 298,15 | 299,42 | 291,98 | 292,73 | -2,05% | 7,00 |
| 21.08.2026 | 295,60 | 301,25 | 294,73 | 298,85 | 1,25% | 16,00 |
| 20.08.2026 | 305,80 | 306,63 | 294,27 | 295,17 | -3,57% | 119,00 |
| 19.08.2026 | 323,98 | 324,30 | 305,15 | 306,10 | -5,30% | 23,00 |
| 18.08.2026 | 319,27 | 323,77 | 315,75 | 323,23 | 1,50% | 16,00 |
| 17.08.2026 | 318,25 | 321,77 | 316,27 | 318,45 | 0,00% | 27,00 |
| 14.08.2026 | 313,05 | 318,50 | 311,55 | 318,45 | 2,08% | 19,00 |
| 13.08.2026 | 316,88 | 317,90 | 311,92 | 311,98 | -1,77% | 16,00 |
| 12.08.2026 | 318,42 | 320,73 | 315,13 | 317,60 | -0,20% | 26,00 |
| 11.08.2026 | 317,70 | 322,60 | 316,00 | 318,23 | 0,35% | 1,00 |
| 10.08.2026 | 320,13 | 322,10 | 316,13 | 317,10 | -0,86% | 12,00 |
| 07.08.2026 | 325,02 | 326,52 | 318,65 | 319,85 | -1,40% | 1,00 |
| 06.08.2026 | 330,10 | 336,90 | 323,67 | 324,40 | -1,57% | 4,00 |
| 05.08.2026 | 328,23 | 332,77 | 326,85 | 329,58 | 0,60% | 37,00 |
| 04.08.2026 | 321,17 | 328,52 | 319,95 | 327,60 | 2,03% | 12,00 |
| 03.08.2026 | 314,35 | 321,33 | 313,23 | 321,08 | 2,33% | 37,00 |
| 31.07.2026 | 308,05 | 314,15 | 308,05 | 313,77 | 1,73% | 18,00 |
| 30.07.2026 | 305,95 | 309,80 | 302,80 | 308,45 | 0,71% | 7,00 |
| 29.07.2026 | 319,27 | 321,08 | 304,75 | 306,27 | -4,22% | 6,00 |
| 28.07.2026 | 318,13 | 322,38 | 314,58 | 319,77 | 0,70% | 39,00 |
| 27.07.2026 | 310,75 | 320,42 | 310,75 | 317,55 | 2,54% | 6,00 |
| 24.07.2026 | 306,58 | 316,45 | 306,52 | 309,67 | 1,18% | 85,00 |
| 23.07.2026 | 299,85 | 307,27 | 297,75 | 306,05 | 2,33% | 35,00 |
| 22.07.2026 | 299,02 | 302,35 | 298,25 | 299,08 | -0,04% | 2,00 |
| 21.07.2026 | 300,42 | 303,30 | 298,23 | 299,20 | 0,13% | 1,00 |
| 20.07.2026 | 305,35 | 312,80 | 297,80 | 298,83 | -2,17% | 15,00 |
| 17.07.2026 | 302,45 | 312,30 | 300,60 | 305,45 | 1,35% | 18,00 |
| 16.07.2026 | 314,35 | 321,95 | 294,38 | 301,38 | -3,89% | 84,00 |
| 15.07.2026 | 309,73 | 314,23 | 308,95 | 313,58 | 1,38% | - |
| 14.07.2026 | 309,48 | 312,95 | 308,25 | 309,30 | -0,23% | 49,00 |
| 13.07.2026 | 312,48 | 314,60 | 309,30 | 310,02 | -1,67% | - |
| 10.07.2026 | 315,05 | 315,95 | 310,50 | 315,27 | 0,49% | - |
| 09.07.2026 | 311,52 | 316,58 | 311,40 | 313,73 | 0,68% | 12,00 |
| 08.07.2026 | 321,90 | 322,02 | 310,75 | 311,60 | -3,05% | 100,00 |
| 07.07.2026 | 330,42 | 331,75 | 318,13 | 321,40 | -2,70% | 20,00 |
| 06.07.2026 | 331,00 | 332,35 | 327,48 | 330,33 | -0,19% | 91,00 |
| 03.07.2026 | 329,88 | 331,55 | 328,13 | 330,95 | 0,30% | 55,00 |
| 02.07.2026 | 330,10 | 334,20 | 327,55 | 329,98 | 0,07% | 30,00 |
| 01.07.2026 | 326,38 | 330,70 | 325,77 | 329,75 | 1,03% | 34,00 |
| 30.06.2026 | 327,42 | 330,60 | 322,88 | 326,38 | 0,05% | 6,00 |
| 29.06.2026 | 325,30 | 329,58 | 322,55 | 326,20 | 0,69% | 2,00 |
| 26.06.2026 | 327,23 | 327,25 | 318,73 | 323,98 | -0,46% | 153,00 |
| 25.06.2026 | 322,23 | 333,70 | 321,63 | 325,48 | 1,19% | 82,00 |
| 24.06.2026 | 314,13 | 325,05 | 313,05 | 321,65 | 3,12% | 194,00 |
| 23.06.2026 | 309,00 | 316,17 | 305,23 | 311,92 | -0,10% | 17,00 |
| 22.06.2026 | 311,25 | 315,67 | 310,58 | 312,23 | -0,01% | 3,00 |
| 19.06.2026 | 311,95 | 312,27 | 309,48 | 312,25 | -0,29% | 51,00 |
| 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 |