255,630$
1,47%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 253,00 | 257,47 | 252,07 | 255,63 | 1,47% | 5.647.832,00 |
| 05.06.2025 | 252,48 | 253,01 | 250,11 | 251,92 | 0,41% | 4.112.787,00 |
| 04.06.2025 | 249,98 | 253,06 | 249,72 | 250,88 | 0,81% | 5.600.023,00 |
| 03.06.2025 | 247,49 | 250,50 | 244,18 | 248,87 | 0,56% | 6.395.954,00 |
| 02.06.2025 | 245,85 | 248,10 | 244,51 | 247,48 | 0,64% | 5.297.440,00 |
| 30.05.2025 | 243,13 | 246,86 | 242,30 | 245,91 | 0,72% | 9.101.199,00 |
| 29.05.2025 | 244,53 | 244,94 | 241,49 | 244,16 | 0,20% | 5.105.149,00 |
| 28.05.2025 | 241,78 | 246,00 | 241,60 | 243,67 | 0,78% | 7.023.132,00 |
| 27.05.2025 | 235,10 | 242,28 | 235,10 | 241,78 | 3,86% | 7.045.878,00 |
| 23.05.2025 | 228,84 | 233,69 | 228,01 | 232,79 | 1,09% | 4.234.172,00 |
| 22.05.2025 | 231,19 | 232,45 | 229,42 | 230,27 | -1,40% | 6.897.509,00 |
| 21.05.2025 | 234,86 | 237,30 | 232,66 | 233,54 | -0,73% | 4.434.743,00 |
| 20.05.2025 | 234,38 | 236,08 | 233,80 | 235,26 | -0,01% | 4.230.760,00 |
| 19.05.2025 | 229,50 | 235,87 | 228,92 | 235,29 | 1,51% | 4.566.132,00 |
| 16.05.2025 | 229,20 | 232,32 | 227,59 | 231,78 | 1,05% | 4.625.339,00 |
| 15.05.2025 | 223,52 | 230,09 | 223,45 | 229,38 | 2,75% | 7.183.194,00 |
| 14.05.2025 | 222,94 | 223,35 | 220,45 | 223,24 | 0,75% | 4.679.544,00 |
| 13.05.2025 | 219,69 | 223,55 | 219,30 | 221,58 | 1,20% | 7.006.145,00 |
| 12.05.2025 | 219,34 | 219,98 | 211,15 | 218,95 | 1,86% | 5.441.610,00 |
| 09.05.2025 | 215,75 | 216,12 | 212,73 | 214,96 | 0,22% | 3.756.329,00 |
| 08.05.2025 | 211,00 | 216,80 | 210,51 | 214,49 | 2,18% | 5.740.562,00 |
| 07.05.2025 | 208,88 | 210,63 | 208,22 | 209,92 | 0,63% | 3.863.927,00 |
| 06.05.2025 | 206,02 | 209,83 | 205,92 | 208,60 | -0,16% | 3.032.347,00 |
| 05.05.2025 | 206,31 | 210,52 | 205,65 | 208,94 | 0,60% | 4.104.675,00 |
| 02.05.2025 | 206,37 | 208,72 | 205,56 | 207,70 | 2,01% | 3.797.336,00 |
| 01.05.2025 | 202,25 | 205,24 | 200,86 | 203,61 | 1,03% | 4.572.893,00 |
| 30.04.2025 | 198,74 | 202,03 | 196,86 | 201,54 | 0,52% | 4.422.728,00 |
| 29.04.2025 | 200,30 | 202,43 | 199,65 | 200,50 | -0,18% | 3.377.015,00 |
| 28.04.2025 | 199,08 | 201,48 | 198,60 | 200,86 | 1,22% | 3.381.152,00 |
| 25.04.2025 | 198,41 | 199,99 | 197,26 | 198,43 | 0,52% | 4.363.608,00 |
| 24.04.2025 | 194,60 | 197,70 | 194,05 | 197,41 | 1,93% | 5.854.913,00 |
| 23.04.2025 | 195,50 | 197,03 | 192,57 | 193,68 | 2,38% | 7.178.122,00 |
| 22.04.2025 | 186,50 | 190,00 | 182,10 | 189,18 | 6,07% | 12.315.861,00 |
| 21.04.2025 | 178,62 | 180,79 | 176,02 | 178,35 | -1,89% | 8.428.605,00 |
| 17.04.2025 | 183,39 | 184,24 | 181,59 | 181,79 | -0,36% | 4.931.986,00 |
| 16.04.2025 | 183,96 | 185,88 | 181,28 | 182,45 | -1,73% | 4.369.499,00 |
| 15.04.2025 | 184,01 | 188,44 | 182,29 | 185,67 | -0,18% | 4.997.199,00 |
| 14.04.2025 | 186,67 | 187,61 | 183,83 | 186,00 | 2,38% | 5.185.869,00 |
| 11.04.2025 | 180,11 | 184,25 | 175,05 | 181,67 | 0,09% | 6.271.820,00 |
| 10.04.2025 | 182,99 | 185,41 | 175,96 | 181,51 | -3,08% | 8.113.257,00 |
| 09.04.2025 | 165,81 | 189,11 | 165,70 | 187,27 | 10,57% | 12.479.979,00 |
| 08.04.2025 | 176,88 | 178,35 | 166,36 | 169,37 | 1,00% | 11.897.099,00 |
| 07.04.2025 | 163,21 | 175,34 | 159,36 | 167,70 | 0,53% | 18.463.993,00 |
| 04.04.2025 | 179,68 | 183,16 | 165,42 | 166,81 | -11,10% | 18.150.475,00 |
| 03.04.2025 | 189,89 | 194,15 | 186,72 | 187,63 | -6,08% | 12.743.438,00 |
| 02.04.2025 | 200,66 | 202,19 | 198,43 | 199,77 | -1,97% | 5.973.625,00 |
| 01.04.2025 | 199,41 | 204,50 | 198,47 | 203,79 | 1,82% | 3.811.913,00 |
| 31.03.2025 | 197,00 | 201,57 | 194,45 | 200,15 | 0,14% | 6.871.272,00 |
| 28.03.2025 | 205,44 | 206,86 | 199,59 | 199,88 | -2,91% | 5.129.877,00 |
| 27.03.2025 | 206,36 | 207,69 | 202,80 | 205,88 | -0,72% | 3.280.547,00 |
| 26.03.2025 | 212,35 | 214,21 | 206,69 | 207,37 | -2,24% | 4.735.753,00 |
| 25.03.2025 | 210,75 | 212,76 | 210,25 | 212,13 | 0,90% | 4.274.374,00 |
| 24.03.2025 | 206,03 | 210,88 | 205,60 | 210,23 | 2,99% | 3.979.434,00 |
| 21.03.2025 | 201,93 | 204,31 | 200,82 | 204,13 | 0,10% | 7.856.532,00 |
| 20.03.2025 | 205,00 | 206,17 | 203,11 | 203,93 | -0,80% | 3.963.664,00 |
| 19.03.2025 | 201,43 | 206,82 | 201,32 | 205,57 | 2,38% | 3.538.312,00 |
| 18.03.2025 | 201,75 | 201,98 | 199,52 | 200,79 | -0,61% | 3.967.628,00 |
| 17.03.2025 | 197,01 | 203,60 | 196,33 | 202,03 | 2,50% | 3.715.264,00 |
| 14.03.2025 | 195,05 | 197,70 | 193,60 | 197,11 | 2,44% | 3.249.755,00 |
| 13.03.2025 | 194,55 | 195,62 | 191,67 | 192,42 | -1,32% | 3.833.120,00 |
| 12.03.2025 | 194,75 | 197,25 | 192,43 | 195,00 | 1,71% | 4.716.963,00 |
| 11.03.2025 | 189,00 | 193,68 | 188,32 | 191,72 | -0,21% | 4.953.196,00 |
| 10.03.2025 | 189,44 | 192,21 | 187,91 | 192,12 | -0,89% | 6.165.313,00 |
| 07.03.2025 | 195,41 | 195,75 | 187,68 | 193,85 | -1,12% | 7.462.637,00 |
| 06.03.2025 | 199,00 | 200,22 | 195,28 | 196,05 | -3,19% | 5.577.643,00 |
| 05.03.2025 | 198,87 | 204,47 | 198,69 | 202,50 | 1,88% | 6.208.618,00 |
| 04.03.2025 | 198,66 | 203,04 | 193,26 | 198,77 | -1,58% | 6.157.764,00 |
| 03.03.2025 | 207,10 | 208,48 | 200,81 | 201,96 | -2,43% | 4.898.417,00 |
| 28.02.2025 | 202,00 | 207,32 | 201,03 | 206,98 | 2,76% | 5.726.276,00 |
| 27.02.2025 | 204,26 | 205,47 | 201,10 | 201,43 | -0,09% | 3.440.010,00 |
| 26.02.2025 | 201,57 | 204,60 | 199,99 | 201,61 | 1,17% | 3.156.692,00 |
| 25.02.2025 | 199,00 | 200,08 | 194,84 | 199,27 | 0,28% | 4.115.973,00 |
| 24.02.2025 | 202,75 | 203,25 | 197,43 | 198,71 | -0,56% | 4.288.473,00 |
| 21.02.2025 | 208,38 | 209,12 | 198,44 | 199,83 | -4,27% | 5.290.535,00 |
| 20.02.2025 | 209,83 | 210,27 | 207,15 | 208,74 | -0,84% | 2.966.603,00 |
| 19.02.2025 | 209,29 | 211,78 | 208,88 | 210,50 | 0,20% | 2.694.253,00 |
| 18.02.2025 | 209,87 | 212,19 | 209,32 | 210,08 | 0,87% | 4.392.654,00 |
| 14.02.2025 | 208,66 | 209,16 | 204,97 | 208,27 | -0,04% | 4.268.458,00 |
| 13.02.2025 | 211,19 | 211,30 | 206,27 | 208,36 | -0,61% | 3.758.955,00 |
| 12.02.2025 | 206,70 | 211,42 | 206,14 | 209,64 | 0,39% | 4.592.225,00 |
| 11.02.2025 | 204,95 | 209,15 | 204,44 | 208,82 | 1,75% | 3.918.323,00 |
| 10.02.2025 | 206,24 | 206,66 | 203,40 | 205,22 | -0,03% | 3.785.670,00 |
| 07.02.2025 | 206,48 | 207,84 | 204,50 | 205,28 | -0,38% | 3.778.407,00 |
| 06.02.2025 | 205,00 | 206,10 | 204,06 | 206,06 | 0,72% | 3.096.431,00 |
| 05.02.2025 | 203,50 | 205,28 | 201,79 | 204,58 | 1,19% | 3.205.798,00 |
| 04.02.2025 | 202,93 | 204,54 | 200,43 | 202,18 | -0,95% | 5.388.521,00 |
| 03.02.2025 | 199,26 | 204,73 | 198,97 | 204,11 | 0,27% | 4.597.835,00 |
| 31.01.2025 | 205,84 | 205,87 | 203,07 | 203,57 | -0,97% | 5.483.736,00 |
| 30.01.2025 | 199,48 | 205,93 | 199,48 | 205,57 | 3,25% | 6.202.900,00 |
| 29.01.2025 | 194,93 | 199,94 | 194,93 | 199,10 | 2,40% | 5.446.023,00 |
| 28.01.2025 | 195,30 | 196,55 | 191,79 | 194,43 | -0,02% | 4.810.548,00 |
| 27.01.2025 | 194,34 | 196,63 | 192,74 | 194,46 | -1,16% | 7.552.910,00 |
| 24.01.2025 | 202,50 | 203,00 | 195,52 | 196,75 | -2,02% | 7.698.782,00 |
| 23.01.2025 | 201,40 | 207,65 | 198,10 | 200,80 | 6,60% | 14.328.981,00 |
| 22.01.2025 | 188,13 | 189,24 | 186,61 | 188,36 | 0,46% | 7.402.440,00 |
| 21.01.2025 | 184,65 | 189,32 | 184,51 | 187,50 | 2,54% | 7.476.906,00 |
| 17.01.2025 | 180,78 | 183,19 | 179,96 | 182,85 | 1,73% | 5.899.122,00 |
| 16.01.2025 | 181,68 | 182,88 | 178,62 | 179,74 | -0,31% | 6.090.407,00 |
| 15.01.2025 | 179,07 | 180,88 | 178,88 | 180,29 | 1,94% | 6.934.632,00 |
| 14.01.2025 | 172,78 | 177,90 | 172,40 | 176,86 | 3,08% | 6.426.495,00 |