52,270€
-0,36%
Echtzeit-Aktienkurs GE Healthcare Technologies Inc.
Bid:
Ask:
Aktienkurse zur GE Healthcare Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 52,58 | 52,84 | 52,06 | 52,27 | -0,36% | 1.240,00 |
| 06.05.2026 | 52,26 | 53,33 | 51,90 | 52,46 | 0,50% | 424,00 |
| 05.05.2026 | 52,38 | 52,47 | 51,44 | 52,20 | 0,06% | 1.714,00 |
| 04.05.2026 | 52,31 | 53,34 | 51,99 | 52,17 | 0,66% | 11.120,00 |
| 30.04.2026 | 50,96 | 51,99 | 50,49 | 51,83 | 1,72% | 5.100,00 |
| 29.04.2026 | 58,95 | 58,98 | 50,22 | 50,96 | -12,90% | 3.407,00 |
| 28.04.2026 | 60,04 | 61,09 | 58,41 | 58,50 | -2,72% | - |
| 27.04.2026 | 58,77 | 60,30 | 58,58 | 60,14 | 2,38% | 1.856,00 |
| 24.04.2026 | 59,97 | 60,00 | 58,49 | 58,74 | -1,77% | 624,00 |
| 23.04.2026 | 60,77 | 61,12 | 59,35 | 59,80 | -1,92% | 360,00 |
| 22.04.2026 | 61,91 | 62,14 | 60,55 | 60,97 | -1,09% | 4.900,00 |
| 21.04.2026 | 63,13 | 63,45 | 61,48 | 61,64 | -2,04% | 900,00 |
| 20.04.2026 | 63,08 | 63,81 | 62,67 | 62,92 | -0,71% | - |
| 17.04.2026 | 62,10 | 64,23 | 62,05 | 63,37 | 2,05% | 3.269,00 |
| 16.04.2026 | 62,47 | 62,96 | 61,89 | 62,10 | -0,30% | 14.499,00 |
| 15.04.2026 | 63,27 | 63,67 | 62,25 | 62,29 | -1,66% | 1.230,00 |
| 14.04.2026 | 62,84 | 63,64 | 62,50 | 63,34 | 0,88% | 172,00 |
| 13.04.2026 | 61,42 | 62,89 | 61,41 | 62,79 | 0,68% | - |
| 10.04.2026 | 62,41 | 62,84 | 61,92 | 62,36 | 0,03% | - |
| 09.04.2026 | 63,13 | 63,19 | 61,02 | 62,34 | -1,39% | 7.000,00 |
| 08.04.2026 | 62,09 | 63,36 | 60,68 | 63,22 | 5,10% | - |
| 07.04.2026 | 61,04 | 61,14 | 59,63 | 60,16 | -1,39% | - |
| 02.04.2026 | 61,27 | 62,58 | 60,50 | 61,01 | -1,80% | 932,00 |
| 01.04.2026 | 61,84 | 62,27 | 61,15 | 62,13 | 0,92% | - |
| 31.03.2026 | 60,28 | 61,77 | 59,68 | 61,56 | 2,57% | - |
| 30.03.2026 | 60,35 | 61,40 | 59,77 | 60,02 | -0,11% | 146,00 |
| 27.03.2026 | 62,28 | 62,34 | 60,00 | 60,09 | -3,18% | 1.968,00 |
| 26.03.2026 | 62,40 | 63,61 | 61,75 | 62,06 | -0,92% | 2.408,00 |
| 25.03.2026 | 61,52 | 63,11 | 61,32 | 62,64 | 2,05% | 2.564,00 |
| 24.03.2026 | 61,78 | 62,10 | 61,09 | 61,38 | -0,53% | 192,00 |
| 23.03.2026 | 59,61 | 62,35 | 59,41 | 61,70 | 2,47% | 400,00 |
| 20.03.2026 | 60,67 | 61,16 | 59,75 | 60,22 | -0,89% | 7.648,00 |
| 19.03.2026 | 60,86 | 61,57 | 60,44 | 60,76 | -0,95% | 1.681,00 |
| 18.03.2026 | 63,19 | 63,24 | 61,18 | 61,34 | -2,18% | 2.256,00 |
| 17.03.2026 | 62,57 | 63,98 | 62,40 | 62,71 | 0,02% | 642,00 |
| 16.03.2026 | 62,35 | 63,08 | 61,43 | 62,70 | 1,14% | 3.017,00 |
| 13.03.2026 | 61,00 | 62,13 | 60,88 | 61,99 | 1,92% | 2.416,00 |
| 12.03.2026 | 62,52 | 63,24 | 60,10 | 60,82 | -3,16% | - |
| 11.03.2026 | 62,67 | 63,18 | 62,11 | 62,81 | 0,16% | 156,00 |
| 10.03.2026 | 65,06 | 65,37 | 61,70 | 62,71 | -3,22% | 468,00 |
| 09.03.2026 | 64,25 | 65,38 | 62,52 | 64,79 | 1,18% | - |
| 06.03.2026 | 66,58 | 66,63 | 64,01 | 64,04 | -3,63% | 4.944,00 |
| 05.03.2026 | 68,00 | 68,16 | 65,23 | 66,45 | -2,13% | - |
| 04.03.2026 | 66,75 | 68,03 | 66,67 | 67,90 | 0,98% | 6.368,00 |
| 03.03.2026 | 67,96 | 68,63 | 66,70 | 67,24 | -1,92% | 1.950,00 |
| 02.03.2026 | 70,67 | 71,04 | 68,03 | 68,55 | -3,85% | 3.860,00 |
| 27.02.2026 | 70,97 | 71,55 | 70,00 | 71,30 | 0,34% | - |
| 26.02.2026 | 70,95 | 71,58 | 70,38 | 71,05 | -0,18% | 2.376,00 |
| 25.02.2026 | 70,94 | 72,02 | 70,51 | 71,18 | -0,30% | - |
| 24.02.2026 | 71,42 | 72,32 | 71,13 | 71,40 | 0,39% | 3.652,00 |
| 23.02.2026 | 70,57 | 71,77 | 70,00 | 71,12 | -0,49% | - |
| 20.02.2026 | 70,78 | 73,94 | 69,95 | 71,47 | 1,35% | 1.053,00 |
| 19.02.2026 | 70,48 | 70,61 | 69,47 | 70,52 | 0,21% | 5.392,00 |
| 18.02.2026 | 69,03 | 70,61 | 68,29 | 70,38 | 2,18% | 1.217,00 |
| 17.02.2026 | 67,19 | 69,80 | 67,06 | 68,88 | 2,14% | 27.220,00 |
| 16.02.2026 | 67,79 | 67,98 | 67,44 | 67,44 | -0,30% | 3.755,00 |
| 13.02.2026 | 66,18 | 69,17 | 66,03 | 67,64 | 2,42% | - |
| 12.02.2026 | 66,89 | 67,12 | 64,62 | 66,04 | -1,03% | 4.100,00 |
| 11.02.2026 | 66,63 | 67,30 | 66,01 | 66,73 | 0,23% | 1.175,00 |
| 10.02.2026 | 66,33 | 67,75 | 66,21 | 66,58 | 0,32% | 806,00 |
| 09.02.2026 | 67,98 | 68,07 | 65,97 | 66,36 | -2,75% | 981,00 |
| 06.02.2026 | 69,59 | 70,51 | 68,11 | 68,24 | -2,33% | 203,00 |
| 05.02.2026 | 70,28 | 71,02 | 69,54 | 69,87 | -0,21% | - |
| 04.02.2026 | 66,92 | 72,34 | 66,47 | 70,02 | 5,21% | 123,00 |
| 03.02.2026 | 68,20 | 68,46 | 66,22 | 66,55 | -2,08% | 708,00 |
| 02.02.2026 | 65,44 | 68,07 | 65,41 | 67,97 | 2,00% | 841,00 |
| 30.01.2026 | 65,45 | 66,65 | 64,32 | 66,63 | 1,23% | 1.037,00 |
| 29.01.2026 | 66,53 | 66,74 | 64,97 | 65,82 | -0,84% | 2.501,00 |
| 28.01.2026 | 67,57 | 67,75 | 66,28 | 66,38 | -0,58% | 3.286,00 |
| 27.01.2026 | 68,05 | 68,23 | 66,51 | 66,77 | -1,16% | - |
| 26.01.2026 | 67,07 | 68,18 | 66,67 | 67,55 | 0,36% | 192,00 |
| 23.01.2026 | 69,85 | 69,93 | 67,31 | 67,31 | -3,44% | - |
| 22.01.2026 | 69,57 | 70,83 | 69,30 | 69,71 | 0,45% | 1.603,00 |
| 21.01.2026 | 67,39 | 69,56 | 66,95 | 69,40 | 3,35% | 2.448,00 |
| 20.01.2026 | 68,77 | 68,79 | 66,86 | 67,15 | -2,86% | 4,00 |
| 19.01.2026 | 69,45 | 69,57 | 68,75 | 69,13 | -1,89% | 2.103,00 |
| 16.01.2026 | 71,37 | 71,42 | 69,98 | 70,47 | -0,91% | 280,00 |
| 15.01.2026 | 72,00 | 73,03 | 71,03 | 71,12 | -2,95% | 615,00 |
| 14.01.2026 | 72,66 | 73,34 | 71,91 | 73,28 | 0,67% | 936,00 |
| 13.01.2026 | 74,43 | 74,80 | 72,53 | 72,79 | -2,28% | - |
| 12.01.2026 | 74,19 | 74,69 | 73,13 | 74,49 | -0,74% | 426,00 |
| 09.01.2026 | 75,67 | 76,10 | 73,45 | 75,04 | -0,82% | - |
| 08.01.2026 | 73,05 | 77,04 | 72,46 | 75,66 | 3,01% | 7.867,00 |
| 07.01.2026 | 73,99 | 74,68 | 73,11 | 73,45 | -0,97% | 58,00 |
| 06.01.2026 | 72,65 | 74,59 | 72,13 | 74,17 | 2,40% | - |
| 05.01.2026 | 71,22 | 72,92 | 69,86 | 72,43 | 2,59% | - |
| 02.01.2026 | 69,68 | 71,21 | 69,31 | 70,60 | 0,51% | 3.129,00 |
| 30.12.2025 | 70,52 | 70,66 | 70,24 | 70,24 | -0,26% | - |
| 29.12.2025 | 71,14 | 71,84 | 70,29 | 70,42 | -0,79% | 33,00 |
| 23.12.2025 | 71,22 | 71,39 | 70,62 | 70,98 | -0,13% | - |
| 22.12.2025 | 70,79 | 71,59 | 69,85 | 71,07 | 0,25% | 69,00 |
| 19.12.2025 | 70,43 | 71,35 | 70,07 | 70,89 | 0,94% | - |
| 18.12.2025 | 70,38 | 71,17 | 70,14 | 70,23 | -0,04% | 20,00 |
| 17.12.2025 | 70,25 | 71,09 | 70,01 | 70,26 | 0,16% | - |
| 16.12.2025 | 71,38 | 71,86 | 69,57 | 70,15 | -2,36% | - |
| 15.12.2025 | 71,81 | 72,35 | 71,04 | 71,84 | 0,76% | 22,00 |
| 12.12.2025 | 73,31 | 73,47 | 71,16 | 71,30 | -0,31% | - |
| 11.12.2025 | 71,76 | 73,39 | 71,33 | 71,52 | -1,27% | 145,00 |
| 10.12.2025 | 71,34 | 72,57 | 70,92 | 72,44 | 1,17% | 43,00 |
| 09.12.2025 | 71,39 | 71,97 | 71,04 | 71,60 | -0,38% | - |