41,400€
-1,05%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 41,72 | 42,00 | 41,34 | 41,54 | -0,72% | 656,00 |
| 05.09.2024 | 42,22 | 42,22 | 41,84 | 41,84 | -0,48% | 1.463,00 |
| 04.09.2024 | 41,74 | 42,10 | 41,74 | 42,04 | 0,14% | 1.877,00 |
| 03.09.2024 | 42,34 | 42,56 | 41,96 | 41,98 | -0,94% | 1.702,00 |
| 02.09.2024 | 42,34 | 42,38 | 41,96 | 42,38 | -0,42% | 2.284,00 |
| 30.08.2024 | 41,64 | 42,62 | 41,52 | 42,56 | 1,72% | 4.389,00 |
| 29.08.2024 | 41,32 | 41,92 | 41,28 | 41,84 | 1,60% | 1.355,00 |
| 28.08.2024 | 41,22 | 41,52 | 41,06 | 41,18 | -0,24% | 4.735,00 |
| 27.08.2024 | 40,92 | 41,28 | 40,88 | 41,28 | 0,63% | 451,00 |
| 26.08.2024 | 40,78 | 41,02 | 40,50 | 41,02 | -0,34% | 2.482,00 |
| 23.08.2024 | 40,76 | 41,16 | 40,72 | 41,16 | 1,28% | 1.475,00 |
| 22.08.2024 | 40,92 | 40,92 | 40,64 | 40,64 | -0,78% | 384,00 |
| 21.08.2024 | 40,84 | 40,96 | 40,52 | 40,96 | 0,84% | 1.446,00 |
| 20.08.2024 | 40,64 | 40,96 | 40,60 | 40,62 | 0,05% | 2.407,00 |
| 19.08.2024 | 40,54 | 40,84 | 40,54 | 40,60 | -0,20% | 18.668,00 |
| 16.08.2024 | 40,88 | 41,02 | 40,64 | 40,68 | -0,54% | 4.339,00 |
| 15.08.2024 | 40,80 | 41,08 | 40,54 | 40,90 | 0,79% | 806,00 |
| 14.08.2024 | 40,46 | 40,66 | 40,46 | 40,58 | 1,10% | 597,00 |
| 13.08.2024 | 40,28 | 40,32 | 40,14 | 40,14 | 0,25% | 724,00 |
| 12.08.2024 | 40,08 | 40,44 | 40,04 | 40,04 | 0,20% | 2.344,00 |
| 09.08.2024 | 39,60 | 40,20 | 39,60 | 39,96 | 0,71% | 2.394,00 |
| 08.08.2024 | 39,52 | 39,88 | 39,14 | 39,68 | 1,12% | 2.218,00 |
| 07.08.2024 | 38,76 | 40,00 | 38,60 | 39,24 | 1,92% | 3.838,00 |
| 06.08.2024 | 39,02 | 39,12 | 38,20 | 38,50 | 0,10% | 4.757,00 |
| 05.08.2024 | 38,44 | 38,66 | 38,00 | 38,46 | -1,94% | 14.623,00 |
| 02.08.2024 | 39,72 | 39,72 | 39,06 | 39,22 | -2,34% | 2.095,00 |
| 01.08.2024 | 40,64 | 40,84 | 40,10 | 40,16 | -1,57% | 1.847,00 |
| 31.07.2024 | 40,62 | 41,18 | 40,62 | 40,80 | 0,64% | 1.686,00 |
| 30.07.2024 | 40,20 | 40,80 | 40,12 | 40,54 | 0,70% | 2.527,00 |
| 29.07.2024 | 40,68 | 40,86 | 40,08 | 40,26 | -0,74% | 2.212,00 |
| 26.07.2024 | 40,30 | 40,62 | 40,28 | 40,56 | 0,65% | 4.051,00 |
| 25.07.2024 | 39,70 | 40,40 | 39,42 | 40,30 | 0,90% | 2.374,00 |
| 24.07.2024 | 40,18 | 40,50 | 39,94 | 39,94 | -1,09% | 738,00 |
| 23.07.2024 | 40,08 | 40,48 | 40,08 | 40,38 | 0,25% | 1.677,00 |
| 22.07.2024 | 40,04 | 40,56 | 40,02 | 40,28 | 0,40% | 3.821,00 |
| 19.07.2024 | 40,08 | 40,12 | 39,50 | 40,12 | 0,80% | 2.933,00 |
| 18.07.2024 | 39,96 | 40,36 | 39,80 | 39,80 | 0,51% | 1.233,00 |
| 17.07.2024 | 40,16 | 40,42 | 39,60 | 39,60 | -1,69% | 2.034,00 |
| 16.07.2024 | 39,96 | 40,42 | 39,90 | 40,28 | 0,00% | 3.497,00 |
| 15.07.2024 | 40,76 | 40,76 | 40,00 | 40,28 | -0,79% | 1.654,00 |
| 12.07.2024 | 39,72 | 40,72 | 39,66 | 40,60 | 2,78% | 5.916,00 |
| 11.07.2024 | 39,46 | 39,64 | 38,96 | 39,50 | 0,05% | 3.438,00 |
| 10.07.2024 | 38,90 | 40,90 | 38,90 | 39,48 | 0,87% | 16.702,00 |
| 09.07.2024 | 39,44 | 39,50 | 38,94 | 39,14 | -1,90% | 2.634,00 |
| 08.07.2024 | 39,94 | 40,08 | 39,64 | 39,90 | -0,25% | 1.296,00 |
| 05.07.2024 | 40,34 | 40,54 | 40,00 | 40,00 | -0,45% | 1.408,00 |
| 04.07.2024 | 40,08 | 40,34 | 40,04 | 40,18 | 0,40% | 3.126,00 |
| 03.07.2024 | 40,34 | 40,34 | 39,92 | 40,02 | -0,10% | 3.376,00 |
| 02.07.2024 | 39,26 | 40,24 | 38,94 | 40,06 | 1,62% | 7.345,00 |
| 01.07.2024 | 39,18 | 39,58 | 39,18 | 39,42 | 1,39% | 4.719,00 |
| 28.06.2024 | 39,48 | 39,62 | 38,88 | 38,88 | -1,62% | 2.150,00 |
| 27.06.2024 | 38,82 | 39,64 | 38,82 | 39,52 | 1,07% | 1.813,00 |
| 26.06.2024 | 38,88 | 39,20 | 38,84 | 39,10 | 0,41% | 3.007,00 |
| 25.06.2024 | 39,34 | 39,50 | 38,68 | 38,94 | -1,32% | 3.787,00 |
| 24.06.2024 | 39,16 | 39,88 | 39,14 | 39,46 | 0,36% | 7.922,00 |
| 21.06.2024 | 38,96 | 39,32 | 38,90 | 39,32 | 0,98% | 3.153,00 |
| 20.06.2024 | 38,96 | 39,22 | 38,80 | 38,94 | -0,21% | 2.995,00 |
| 19.06.2024 | 38,78 | 39,46 | 38,72 | 39,02 | 2,90% | 11.794,00 |
| 18.06.2024 | 37,74 | 38,14 | 37,38 | 37,92 | 0,42% | 5.549,00 |
| 17.06.2024 | 37,84 | 37,92 | 37,16 | 37,76 | 0,75% | 2.440,00 |
| 14.06.2024 | 37,68 | 37,70 | 37,36 | 37,48 | -0,69% | 1.296,00 |
| 13.06.2024 | 38,32 | 38,44 | 37,56 | 37,74 | -1,62% | 4.513,00 |
| 12.06.2024 | 37,98 | 38,36 | 37,80 | 38,36 | 1,54% | 1.135,00 |
| 11.06.2024 | 37,92 | 38,30 | 37,68 | 37,78 | -0,37% | 1.828,00 |
| 10.06.2024 | 37,94 | 37,98 | 37,66 | 37,92 | -0,42% | 934,00 |
| 07.06.2024 | 37,24 | 38,16 | 37,18 | 38,08 | 2,75% | 3.003,00 |
| 06.06.2024 | 37,38 | 37,38 | 36,88 | 37,06 | -1,49% | 1.764,00 |
| 05.06.2024 | 37,78 | 37,90 | 37,56 | 37,62 | 0,53% | 1.863,00 |
| 04.06.2024 | 37,72 | 37,72 | 37,40 | 37,42 | -0,74% | 775,00 |
| 03.06.2024 | 38,52 | 38,74 | 37,44 | 37,70 | -1,36% | 4.607,00 |
| 31.05.2024 | 37,92 | 38,30 | 37,88 | 38,22 | 0,26% | 1.728,00 |
| 30.05.2024 | 37,90 | 38,12 | 37,76 | 38,12 | 0,37% | 350,00 |
| 29.05.2024 | 38,42 | 38,42 | 37,72 | 37,98 | -1,96% | 516,00 |
| 28.05.2024 | 38,80 | 38,80 | 38,46 | 38,74 | -0,15% | 392,00 |
| 27.05.2024 | 38,30 | 38,98 | 38,10 | 38,80 | 1,31% | 1.568,00 |
| 24.05.2024 | 37,60 | 38,30 | 37,60 | 38,30 | 2,13% | 1.562,00 |
| 23.05.2024 | 38,18 | 38,46 | 37,46 | 37,50 | -0,85% | 3.088,00 |
| 22.05.2024 | 37,48 | 38,18 | 37,48 | 37,82 | -0,05% | 3.670,00 |
| 21.05.2024 | 37,88 | 37,88 | 37,40 | 37,84 | -0,42% | 3.308,00 |
| 20.05.2024 | 37,64 | 38,00 | 37,64 | 38,00 | 1,55% | 355,00 |
| 17.05.2024 | 37,36 | 37,60 | 37,28 | 37,42 | 0,00% | 2.647,00 |
| 16.05.2024 | 37,68 | 37,92 | 37,42 | 37,42 | -0,74% | 6.051,00 |
| 15.05.2024 | 38,22 | 38,22 | 37,48 | 37,70 | -1,15% | 7.626,00 |
| 14.05.2024 | 38,40 | 38,42 | 38,12 | 38,14 | 0,00% | 2.290,00 |
| 13.05.2024 | 38,22 | 38,52 | 38,14 | 38,14 | -0,37% | 4.469,00 |
| 10.05.2024 | 38,20 | 38,60 | 37,96 | 38,28 | 0,05% | 7.198,00 |
| 09.05.2024 | 38,52 | 38,60 | 38,26 | 38,26 | 0,10% | 705,00 |
| 08.05.2024 | 37,42 | 38,50 | 37,42 | 38,22 | 2,08% | 12.285,00 |
| 07.05.2024 | 36,96 | 37,44 | 36,96 | 37,44 | 1,52% | 1.653,00 |
| 06.05.2024 | 36,30 | 36,98 | 36,30 | 36,88 | 1,26% | 5.348,00 |
| 03.05.2024 | 36,76 | 36,84 | 36,40 | 36,42 | -0,82% | 4.182,00 |
| 02.05.2024 | 36,96 | 37,22 | 36,62 | 36,72 | -3,37% | 2.264,00 |
| 30.04.2024 | 37,60 | 38,00 | 37,48 | 38,00 | 1,23% | 3.228,00 |
| 29.04.2024 | 37,66 | 37,80 | 37,50 | 37,54 | 0,00% | 4.319,00 |
| 26.04.2024 | 37,42 | 37,56 | 37,36 | 37,54 | 1,30% | 1.702,00 |
| 25.04.2024 | 37,00 | 37,06 | 36,60 | 37,06 | -0,32% | 818,00 |
| 24.04.2024 | 37,46 | 37,54 | 37,18 | 37,18 | -1,22% | 3.107,00 |
| 23.04.2024 | 37,62 | 37,64 | 37,32 | 37,64 | -0,05% | 1.796,00 |
| 22.04.2024 | 37,20 | 37,70 | 37,06 | 37,66 | 1,51% | 3.400,00 |
| 19.04.2024 | 36,54 | 37,14 | 36,38 | 37,10 | 0,82% | 3.146,00 |