59,840€
1,84%
Echtzeit-Aktienkurs GE HEALTHCARE TECH.INC.
Bid:
Ask:
Aktienkurse zur GE HEALTHCARE TECH.INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 59,20 | 62,63 | 59,13 | 60,24 | 2,25% | 324,00 |
| 24.04.2025 | 56,92 | 59,14 | 56,45 | 58,92 | 2,78% | 12,00 |
| 23.04.2025 | 54,89 | 59,08 | 54,76 | 57,32 | 6,20% | 60,00 |
| 22.04.2025 | 52,58 | 54,47 | 52,58 | 53,98 | -1,54% | 36,00 |
| 17.04.2025 | 54,62 | 55,32 | 53,62 | 54,82 | 1,54% | 500,00 |
| 16.04.2025 | 54,93 | 56,11 | 53,24 | 53,99 | -3,43% | 276,00 |
| 15.04.2025 | 56,61 | 57,23 | 55,60 | 55,91 | -1,38% | 50,00 |
| 14.04.2025 | 55,44 | 57,19 | 55,38 | 56,69 | 2,28% | 240,00 |
| 11.04.2025 | 55,75 | 56,23 | 53,60 | 55,42 | -0,23% | - |
| 10.04.2025 | 59,11 | 59,34 | 53,35 | 55,55 | -6,37% | 100,00 |
| 09.04.2025 | 51,96 | 59,76 | 51,51 | 59,33 | 10,64% | 14,00 |
| 08.04.2025 | 56,55 | 58,91 | 53,06 | 53,63 | -4,01% | 442,00 |
| 07.04.2025 | 53,30 | 58,05 | 52,41 | 55,87 | 1,10% | 525,00 |
| 04.04.2025 | 64,84 | 65,20 | 52,65 | 55,26 | -15,31% | 514,00 |
| 03.04.2025 | 71,10 | 71,27 | 63,41 | 65,25 | -10,84% | 325,00 |
| 02.04.2025 | 73,60 | 73,89 | 72,77 | 73,18 | -0,72% | 65,00 |
| 01.04.2025 | 74,46 | 75,10 | 73,52 | 73,71 | -1,17% | 80,00 |
| 31.03.2025 | 73,60 | 74,91 | 72,84 | 74,58 | 1,01% | 770,00 |
| 28.03.2025 | 75,66 | 76,20 | 73,31 | 73,83 | -2,79% | 124,00 |
| 27.03.2025 | 75,30 | 76,74 | 74,85 | 75,95 | 0,67% | 29,00 |
| 26.03.2025 | 76,40 | 76,78 | 74,83 | 75,45 | -0,47% | 41,00 |
| 25.03.2025 | 75,58 | 76,90 | 75,39 | 75,80 | 0,13% | 13,00 |
| 24.03.2025 | 75,71 | 76,51 | 75,29 | 75,71 | 0,93% | - |
| 21.03.2025 | 75,56 | 75,61 | 74,03 | 75,01 | -0,38% | - |
| 20.03.2025 | 75,78 | 76,33 | 75,15 | 75,30 | -0,65% | - |
| 19.03.2025 | 75,26 | 75,83 | 74,91 | 75,79 | 1,27% | 10,00 |
| 18.03.2025 | 75,37 | 75,70 | 74,44 | 74,84 | -0,94% | - |
| 17.03.2025 | 75,01 | 75,89 | 74,41 | 75,55 | 0,87% | - |
| 14.03.2025 | 75,45 | 75,65 | 73,91 | 74,89 | -1,04% | 16,00 |
| 13.03.2025 | 76,91 | 77,54 | 74,74 | 75,68 | -1,46% | 124,00 |
| 12.03.2025 | 78,60 | 79,24 | 76,69 | 76,81 | -1,92% | - |
| 11.03.2025 | 79,24 | 81,68 | 77,81 | 78,31 | -1,11% | 66,00 |
| 10.03.2025 | 79,65 | 80,46 | 78,46 | 79,19 | -0,80% | 416,00 |
| 07.03.2025 | 78,91 | 80,20 | 77,90 | 79,82 | 0,83% | 42,00 |
| 06.03.2025 | 78,48 | 79,42 | 77,42 | 79,17 | 0,78% | 136,00 |
| 05.03.2025 | 79,77 | 79,80 | 77,95 | 78,55 | -1,19% | 141,00 |
| 04.03.2025 | 82,52 | 83,05 | 78,68 | 79,50 | -3,55% | 103,00 |
| 03.03.2025 | 84,21 | 84,82 | 82,43 | 82,43 | -2,12% | 399,00 |
| 28.02.2025 | 85,92 | 86,95 | 82,77 | 84,22 | -1,99% | 41,00 |
| 27.02.2025 | 86,99 | 88,35 | 85,85 | 85,93 | -0,65% | - |
| 26.02.2025 | 86,69 | 87,20 | 85,16 | 86,49 | 0,13% | - |
| 25.02.2025 | 86,51 | 86,92 | 85,82 | 86,37 | -0,17% | - |
| 24.02.2025 | 86,92 | 87,54 | 85,87 | 86,52 | -0,65% | 416,00 |
| 21.02.2025 | 87,82 | 88,21 | 86,47 | 87,09 | -0,69% | - |
| 20.02.2025 | 88,51 | 88,93 | 87,17 | 87,70 | -1,19% | 258,00 |
| 19.02.2025 | 88,66 | 89,22 | 87,92 | 88,75 | 0,07% | 70,00 |
| 18.02.2025 | 88,23 | 89,23 | 88,09 | 88,69 | 0,75% | 36,00 |
| 17.02.2025 | 88,02 | 88,20 | 87,91 | 88,03 | 0,14% | 3,00 |
| 14.02.2025 | 89,43 | 89,43 | 86,87 | 87,90 | -1,61% | 4,00 |
| 13.02.2025 | 82,44 | 90,89 | 81,90 | 89,34 | 8,15% | 1.828,00 |
| 12.02.2025 | 83,94 | 84,94 | 82,47 | 82,61 | -1,58% | - |
| 11.02.2025 | 84,74 | 85,11 | 83,55 | 83,94 | -1,07% | 17,00 |
| 10.02.2025 | 85,06 | 86,08 | 84,23 | 84,85 | -0,02% | 16,00 |
| 07.02.2025 | 85,30 | 85,98 | 84,35 | 84,87 | -0,38% | - |
| 06.02.2025 | 84,05 | 87,32 | 83,66 | 85,19 | 1,70% | 178,00 |
| 05.02.2025 | 83,44 | 84,24 | 82,56 | 83,77 | 0,07% | 60,00 |
| 04.02.2025 | 84,84 | 84,86 | 83,58 | 83,72 | -1,54% | - |
| 03.02.2025 | 85,01 | 86,01 | 84,30 | 85,03 | -0,12% | 48,00 |
| 31.01.2025 | 86,14 | 86,35 | 85,09 | 85,13 | -1,06% | - |
| 30.01.2025 | 84,48 | 86,06 | 84,06 | 86,05 | 1,99% | 63,00 |
| 29.01.2025 | 84,18 | 85,08 | 84,13 | 84,37 | 0,23% | - |
| 28.01.2025 | 84,97 | 85,63 | 84,08 | 84,18 | -0,81% | - |
| 27.01.2025 | 84,21 | 85,50 | 81,53 | 84,87 | 0,44% | - |
| 24.01.2025 | 84,28 | 84,58 | 83,29 | 84,50 | -0,18% | - |
| 23.01.2025 | 83,91 | 85,22 | 83,16 | 84,65 | 0,94% | 105,00 |
| 22.01.2025 | 83,93 | 84,74 | 83,44 | 83,87 | 0,06% | 246,00 |
| 21.01.2025 | 81,90 | 84,03 | 81,36 | 83,82 | 2,63% | - |
| 20.01.2025 | 82,23 | 82,29 | 81,55 | 81,67 | -0,98% | 1.571,00 |
| 17.01.2025 | 82,71 | 84,65 | 82,12 | 82,48 | -0,04% | - |
| 16.01.2025 | 81,37 | 82,82 | 81,11 | 82,51 | 1,58% | 37,00 |
| 15.01.2025 | 81,77 | 83,61 | 80,79 | 81,23 | -0,53% | - |
| 14.01.2025 | 83,38 | 83,63 | 81,36 | 81,66 | -2,27% | 72,00 |
| 13.01.2025 | 82,88 | 83,74 | 82,30 | 83,55 | 1,00% | 30,00 |
| 10.01.2025 | 83,80 | 84,20 | 82,42 | 82,73 | -0,81% | - |
| 09.01.2025 | 83,67 | 83,74 | 83,40 | 83,40 | -0,25% | - |
| 08.01.2025 | 80,64 | 84,70 | 80,64 | 83,61 | 3,75% | - |
| 07.01.2025 | 78,56 | 80,63 | 78,16 | 80,59 | 2,43% | - |
| 06.01.2025 | 78,09 | 79,30 | 76,95 | 78,67 | 0,71% | - |
| 03.01.2025 | 76,35 | 78,20 | 75,98 | 78,12 | 2,26% | - |
| 02.01.2025 | 75,69 | 76,53 | 75,63 | 76,39 | 1,11% | 67,00 |
| 30.12.2024 | 76,10 | 76,28 | 75,32 | 75,55 | -0,93% | - |
| 27.12.2024 | 76,40 | 76,62 | 75,48 | 76,26 | 0,12% | 14,00 |
| 23.12.2024 | 75,96 | 76,97 | 74,62 | 76,17 | 0,59% | 16,00 |
| 20.12.2024 | 74,53 | 75,72 | 73,53 | 75,72 | 1,35% | - |
| 19.12.2024 | 74,21 | 75,39 | 74,06 | 74,71 | 0,40% | 157,00 |
| 18.12.2024 | 75,47 | 76,61 | 74,37 | 74,41 | -1,52% | 284,00 |
| 17.12.2024 | 76,35 | 76,91 | 75,54 | 75,55 | -1,18% | 10,00 |
| 16.12.2024 | 77,16 | 77,91 | 76,21 | 76,46 | -0,99% | - |
| 13.12.2024 | 78,18 | 78,26 | 76,95 | 77,22 | -1,01% | 60,00 |
| 12.12.2024 | 78,66 | 79,01 | 76,89 | 78,01 | -1,16% | 146,00 |
| 11.12.2024 | 78,29 | 79,47 | 77,87 | 78,93 | 0,88% | 20,00 |
| 10.12.2024 | 77,55 | 78,97 | 77,55 | 78,24 | 0,68% | - |
| 09.12.2024 | 77,07 | 77,81 | 76,59 | 77,71 | 1,07% | 37,00 |
| 06.12.2024 | 77,09 | 77,42 | 76,26 | 76,89 | -0,22% | - |
| 05.12.2024 | 78,80 | 79,13 | 76,96 | 77,06 | -2,40% | 62,00 |
| 04.12.2024 | 78,44 | 79,13 | 78,15 | 78,95 | 0,43% | - |
| 03.12.2024 | 79,17 | 79,51 | 78,01 | 78,61 | -0,63% | 120,00 |
| 02.12.2024 | 78,93 | 79,56 | 78,61 | 79,11 | 0,83% | - |
| 29.11.2024 | 78,63 | 79,17 | 78,46 | 78,46 | -0,46% | - |
| 28.11.2024 | 78,80 | 78,95 | 78,73 | 78,82 | 0,40% | - |