323,110$
-1,19%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 323,67 | 324,54 | 317,61 | 323,11 | -1,19% | 4.409.433,00 |
| 05.03.2026 | 337,32 | 341,81 | 320,79 | 326,99 | -3,77% | 4.750.781,00 |
| 04.03.2026 | 336,86 | 340,25 | 333,42 | 339,81 | 1,70% | 3.820.871,00 |
| 03.03.2026 | 340,68 | 341,13 | 329,08 | 334,14 | -3,36% | 5.483.414,00 |
| 02.03.2026 | 341,54 | 347,20 | 335,33 | 345,74 | 1,02% | 3.970.094,00 |
| 27.02.2026 | 340,62 | 343,80 | 337,67 | 342,26 | 0,42% | 7.007.559,00 |
| 26.02.2026 | 343,71 | 343,98 | 334,81 | 340,84 | -0,60% | 4.334.045,00 |
| 25.02.2026 | 345,64 | 348,48 | 338,66 | 342,89 | -0,80% | 5.010.224,00 |
| 24.02.2026 | 338,00 | 346,80 | 330,72 | 345,64 | 0,71% | 5.891.808,00 |
| 20.02.2026 | 338,83 | 344,30 | 336,79 | 343,22 | 2,53% | 5.018.153,00 |
| 19.02.2026 | 328,04 | 335,88 | 325,57 | 334,74 | 1,57% | 4.411.148,00 |
| 18.02.2026 | 330,35 | 331,79 | 326,50 | 329,58 | 0,76% | 3.925.521,00 |
| 17.02.2026 | 315,00 | 330,40 | 314,50 | 327,08 | 3,70% | 5.674.699,00 |
| 13.02.2026 | 315,22 | 326,68 | 313,52 | 315,41 | 0,81% | 4.393.744,00 |
| 12.02.2026 | 317,78 | 324,88 | 311,66 | 312,89 | -0,27% | 6.108.863,00 |
| 11.02.2026 | 319,50 | 321,78 | 312,76 | 313,73 | -0,82% | 5.197.251,00 |
| 10.02.2026 | 316,87 | 320,07 | 315,88 | 316,33 | -0,13% | 4.594.250,00 |
| 09.02.2026 | 321,05 | 324,49 | 316,39 | 316,74 | -1,33% | 4.692.886,00 |
| 06.02.2026 | 310,69 | 323,18 | 310,22 | 321,00 | 4,78% | 5.704.507,00 |
| 05.02.2026 | 306,71 | 309,23 | 302,50 | 306,37 | -0,64% | 4.412.369,00 |
| 04.02.2026 | 310,01 | 311,78 | 302,00 | 308,34 | -0,51% | 6.585.104,00 |
| 03.02.2026 | 309,89 | 312,43 | 305,01 | 309,93 | 0,40% | 4.581.503,00 |
| 02.02.2026 | 305,60 | 309,66 | 301,02 | 308,71 | 0,63% | 6.723.176,00 |
| 30.01.2026 | 296,38 | 307,60 | 296,38 | 306,79 | 2,65% | 7.285.918,00 |
| 29.01.2026 | 293,04 | 299,19 | 290,33 | 298,86 | 2,18% | 5.977.443,00 |
| 28.01.2026 | 297,00 | 298,27 | 291,15 | 292,48 | -1,68% | 7.295.437,00 |
| 27.01.2026 | 295,51 | 300,63 | 294,60 | 297,47 | 0,82% | 7.189.725,00 |
| 26.01.2026 | 293,01 | 298,73 | 290,44 | 295,06 | 0,02% | 7.822.855,00 |
| 22.01.2026 | 305,87 | 310,00 | 294,84 | 295,00 | -7,38% | 13.781.537,00 |
| 21.01.2026 | 313,06 | 320,33 | 310,66 | 318,50 | 1,97% | 9.467.240,00 |
| 20.01.2026 | 321,75 | 323,88 | 309,66 | 312,34 | -3,93% | 10.192.722,00 |
| 16.01.2026 | 321,72 | 325,55 | 318,70 | 325,12 | 1,62% | 4.109.715,00 |
| 15.01.2026 | 320,59 | 324,45 | 317,95 | 319,94 | 0,33% | 3.924.246,00 |
| 14.01.2026 | 325,00 | 326,30 | 316,36 | 318,88 | -2,55% | 3.846.149,00 |
| 13.01.2026 | 326,00 | 328,09 | 325,00 | 327,23 | 0,94% | 2.707.474,00 |
| 12.01.2026 | 320,20 | 324,54 | 319,41 | 324,17 | 0,80% | 3.938.921,00 |
| 09.01.2026 | 317,11 | 322,30 | 315,19 | 321,59 | 2,27% | 3.358.456,00 |
| 08.01.2026 | 329,42 | 330,15 | 310,27 | 314,44 | -2,84% | 5.452.388,00 |
| 07.01.2026 | 328,52 | 330,26 | 322,95 | 323,64 | -1,19% | 4.306.583,00 |
| 06.01.2026 | 326,00 | 332,79 | 321,46 | 327,54 | 0,99% | 4.225.003,00 |
| 05.01.2026 | 323,82 | 329,43 | 323,42 | 324,32 | 1,11% | 5.491.684,00 |
| 02.01.2026 | 309,45 | 320,98 | 308,66 | 320,75 | 4,13% | 4.227.250,00 |
| 31.12.2025 | 312,14 | 313,36 | 307,87 | 308,03 | -1,21% | 2.555.712,00 |
| 30.12.2025 | 311,99 | 312,93 | 310,56 | 311,79 | 0,07% | 2.734.547,00 |
| 29.12.2025 | 313,17 | 314,00 | 311,25 | 311,58 | -1,13% | 2.391.242,00 |
| 26.12.2025 | 316,75 | 318,07 | 314,54 | 315,14 | -0,51% | 1.798.468,00 |
| 24.12.2025 | 315,99 | 317,16 | 315,12 | 316,75 | 0,39% | 878.482,00 |
| 23.12.2025 | 315,00 | 317,75 | 314,17 | 315,53 | 0,25% | 2.644.639,00 |
| 22.12.2025 | 309,45 | 316,40 | 305,93 | 314,73 | 2,45% | 6.475.052,00 |
| 19.12.2025 | 304,00 | 308,43 | 303,64 | 307,21 | 1,83% | 8.497.660,00 |
| 18.12.2025 | 296,00 | 302,31 | 295,42 | 301,69 | 3,25% | 4.393.107,00 |
| 17.12.2025 | 299,00 | 301,23 | 291,62 | 292,18 | -2,19% | 3.626.293,00 |
| 16.12.2025 | 297,66 | 301,40 | 296,86 | 298,73 | -0,75% | 5.131.417,00 |
| 15.12.2025 | 301,24 | 308,06 | 299,91 | 300,98 | 0,39% | 6.314.400,00 |
| 12.12.2025 | 290,93 | 304,01 | 290,70 | 299,81 | 3,95% | 8.918.649,00 |
| 11.12.2025 | 282,16 | 289,36 | 279,64 | 288,42 | 1,70% | 5.613.604,00 |
| 10.12.2025 | 285,45 | 285,88 | 281,31 | 283,60 | -0,60% | 5.442.929,00 |
| 09.12.2025 | 287,19 | 290,45 | 284,77 | 285,31 | -0,65% | 3.337.768,00 |
| 08.12.2025 | 285,00 | 288,84 | 283,30 | 287,19 | 1,14% | 3.925.542,00 |
| 05.12.2025 | 291,67 | 293,28 | 282,15 | 283,94 | -2,71% | 5.030.325,00 |
| 04.12.2025 | 288,81 | 294,54 | 287,66 | 291,86 | 1,17% | 4.067.907,00 |
| 03.12.2025 | 288,04 | 289,35 | 284,50 | 288,49 | -0,29% | 3.885.529,00 |
| 02.12.2025 | 290,80 | 292,00 | 288,46 | 289,32 | 0,30% | 4.065.649,00 |
| 01.12.2025 | 295,00 | 296,40 | 288,03 | 288,45 | -3,35% | 3.532.061,00 |
| 28.11.2025 | 296,43 | 298,68 | 295,26 | 298,45 | 0,62% | 1.376.309,00 |
| 26.11.2025 | 295,21 | 298,61 | 293,46 | 296,62 | 1,08% | 4.113.717,00 |
| 25.11.2025 | 294,24 | 295,98 | 286,21 | 293,44 | -0,21% | 4.131.621,00 |
| 24.11.2025 | 290,00 | 294,82 | 287,37 | 294,05 | 1,18% | 7.011.283,00 |
| 20.11.2025 | 305,20 | 307,08 | 290,48 | 290,62 | -3,39% | 3.715.256,00 |
| 19.11.2025 | 295,86 | 301,67 | 295,50 | 300,82 | 1,62% | 2.870.328,00 |
| 18.11.2025 | 295,83 | 301,08 | 293,75 | 296,01 | -1,37% | 4.044.805,00 |
| 17.11.2025 | 306,82 | 308,82 | 298,55 | 300,13 | -1,33% | 3.046.812,00 |
| 13.11.2025 | 309,98 | 311,38 | 302,58 | 304,17 | -1,57% | 4.094.657,00 |
| 12.11.2025 | 311,00 | 312,45 | 302,00 | 309,02 | -0,55% | 3.882.201,00 |
| 11.11.2025 | 310,50 | 312,72 | 307,05 | 310,72 | -0,39% | 2.666.181,00 |
| 10.11.2025 | 309,94 | 313,76 | 308,92 | 311,94 | 1,52% | 3.617.144,00 |
| 07.11.2025 | 303,82 | 308,92 | 297,70 | 307,27 | 0,66% | 4.785.177,00 |
| 06.11.2025 | 304,20 | 308,02 | 301,44 | 305,27 | 0,05% | 3.374.913,00 |
| 05.11.2025 | 303,39 | 308,54 | 302,50 | 305,11 | 0,30% | 4.643.989,00 |
| 04.11.2025 | 305,82 | 309,23 | 303,07 | 304,20 | -1,43% | 3.904.819,00 |
| 03.11.2025 | 309,10 | 311,69 | 306,28 | 308,62 | -0,11% | 3.244.718,00 |
| 31.10.2025 | 311,50 | 314,92 | 307,18 | 308,95 | -0,58% | 3.687.326,00 |
| 30.10.2025 | 309,46 | 314,84 | 308,50 | 310,75 | -1,12% | 3.769.620,00 |
| 29.10.2025 | 310,00 | 315,12 | 309,02 | 314,28 | 1,45% | 3.474.469,00 |
| 28.10.2025 | 312,10 | 316,67 | 309,45 | 309,79 | -0,97% | 3.022.657,00 |
| 27.10.2025 | 307,49 | 313,33 | 304,50 | 312,84 | 2,95% | 3.836.907,00 |
| 24.10.2025 | 309,19 | 310,30 | 303,57 | 303,87 | -0,82% | 3.520.064,00 |
| 23.10.2025 | 299,00 | 307,09 | 298,68 | 306,39 | 2,85% | 3.052.150,00 |
| 22.10.2025 | 307,60 | 309,00 | 294,80 | 297,89 | -2,85% | 5.028.192,00 |
| 21.10.2025 | 307,30 | 316,53 | 303,03 | 306,63 | 1,31% | 6.672.468,00 |
| 20.10.2025 | 303,34 | 305,43 | 301,67 | 302,68 | 0,85% | 4.894.635,00 |
| 17.10.2025 | 298,49 | 302,96 | 297,34 | 300,14 | 0,10% | 3.872.241,00 |
| 16.10.2025 | 301,50 | 303,05 | 297,76 | 299,84 | -0,09% | 2.605.476,00 |
| 15.10.2025 | 301,67 | 304,95 | 295,72 | 300,12 | 0,01% | 2.737.392,00 |
| 14.10.2025 | 294,59 | 302,29 | 292,01 | 300,08 | 0,86% | 2.459.117,00 |
| 13.10.2025 | 295,53 | 297,58 | 293,12 | 297,53 | 2,07% | 2.296.856,00 |
| 10.10.2025 | 298,43 | 300,00 | 291,49 | 291,49 | -2,63% | 3.321.049,00 |
| 09.10.2025 | 302,71 | 304,00 | 296,10 | 299,35 | -1,06% | 4.281.207,00 |
| 08.10.2025 | 303,40 | 304,67 | 299,59 | 302,56 | 0,27% | 2.388.834,00 |
| 07.10.2025 | 298,07 | 302,74 | 297,89 | 301,74 | 1,18% | 2.552.535,00 |