55,900€
-0,62%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 56,35 | 56,55 | 55,70 | 55,70 | -0,54% | 2.939,00 |
| 11.12.2025 | 55,40 | 56,40 | 55,30 | 56,00 | 0,63% | 3.654,00 |
| 10.12.2025 | 55,25 | 55,70 | 55,25 | 55,65 | 0,36% | 4.929,00 |
| 09.12.2025 | 54,80 | 56,35 | 54,75 | 55,45 | 1,19% | 11.198,00 |
| 08.12.2025 | 56,70 | 57,00 | 54,10 | 54,80 | -5,27% | 26.480,00 |
| 05.12.2025 | 57,70 | 58,00 | 57,55 | 57,85 | 1,05% | 1.376,00 |
| 04.12.2025 | 57,20 | 57,90 | 57,15 | 57,25 | 0,17% | 2.682,00 |
| 03.12.2025 | 57,40 | 57,45 | 56,85 | 57,15 | -0,44% | 3.832,00 |
| 02.12.2025 | 57,80 | 57,90 | 57,00 | 57,40 | -0,61% | 3.052,00 |
| 01.12.2025 | 57,95 | 58,35 | 57,60 | 57,75 | -1,11% | 3.237,00 |
| 28.11.2025 | 58,35 | 58,75 | 58,20 | 58,40 | 0,00% | 1.902,00 |
| 27.11.2025 | 58,60 | 58,75 | 58,35 | 58,40 | -0,51% | 981,00 |
| 26.11.2025 | 58,70 | 58,75 | 58,40 | 58,70 | 0,34% | 1.297,00 |
| 25.11.2025 | 57,80 | 58,55 | 57,50 | 58,50 | 1,12% | 998,00 |
| 24.11.2025 | 57,90 | 57,90 | 57,40 | 57,85 | 0,61% | 3.580,00 |
| 21.11.2025 | 57,30 | 57,95 | 56,80 | 57,50 | 0,52% | 1.963,00 |
| 20.11.2025 | 57,00 | 58,20 | 57,00 | 57,20 | 0,70% | 3.714,00 |
| 19.11.2025 | 57,70 | 57,75 | 56,80 | 56,80 | -1,47% | 3.657,00 |
| 18.11.2025 | 57,30 | 57,90 | 57,30 | 57,65 | 0,44% | 3.986,00 |
| 17.11.2025 | 58,90 | 58,90 | 57,40 | 57,40 | -1,96% | 5.250,00 |
| 14.11.2025 | 58,90 | 60,00 | 58,55 | 58,55 | -0,59% | 5.404,00 |
| 13.11.2025 | 59,85 | 60,40 | 58,65 | 58,90 | -1,26% | 2.557,00 |
| 12.11.2025 | 59,50 | 60,25 | 59,40 | 59,65 | 0,42% | 2.953,00 |
| 11.11.2025 | 59,50 | 60,00 | 59,25 | 59,40 | -1,66% | 3.821,00 |
| 10.11.2025 | 60,45 | 60,90 | 59,95 | 60,40 | -0,66% | 6.606,00 |
| 07.11.2025 | 59,95 | 60,80 | 59,30 | 60,80 | 1,25% | 2.195,00 |
| 06.11.2025 | 60,70 | 61,10 | 59,45 | 60,05 | -2,83% | 2.536,00 |
| 05.11.2025 | 61,00 | 61,80 | 59,90 | 61,80 | 1,23% | 3.098,00 |
| 04.11.2025 | 61,00 | 61,50 | 60,45 | 61,05 | -0,41% | 2.954,00 |
| 03.11.2025 | 61,95 | 62,25 | 61,20 | 61,30 | -0,89% | 4.670,00 |
| 31.10.2025 | 61,85 | 62,10 | 61,85 | 61,85 | -0,24% | 5.017,00 |
| 30.10.2025 | 62,05 | 62,15 | 61,50 | 62,00 | -0,08% | 4.849,00 |
| 29.10.2025 | 62,45 | 62,75 | 61,85 | 62,05 | -1,27% | 3.120,00 |
| 28.10.2025 | 63,35 | 63,40 | 62,50 | 62,85 | -1,33% | 3.562,00 |
| 27.10.2025 | 63,95 | 63,95 | 63,35 | 63,70 | -0,31% | 6.030,00 |
| 24.10.2025 | 62,95 | 63,90 | 62,95 | 63,90 | 1,91% | 2.803,00 |
| 23.10.2025 | 63,30 | 63,60 | 62,70 | 62,70 | -1,03% | 2.485,00 |
| 22.10.2025 | 62,30 | 63,90 | 62,30 | 63,35 | 1,52% | 6.406,00 |
| 21.10.2025 | 62,45 | 62,85 | 61,90 | 62,40 | 0,40% | 4.247,00 |
| 20.10.2025 | 61,65 | 62,30 | 61,65 | 62,15 | 0,89% | 10.983,00 |
| 17.10.2025 | 61,95 | 62,40 | 61,35 | 61,60 | -1,12% | 3.075,00 |
| 16.10.2025 | 61,75 | 62,65 | 61,35 | 62,30 | 1,71% | 2.621,00 |
| 15.10.2025 | 61,35 | 61,80 | 61,20 | 61,25 | -0,41% | 1.846,00 |
| 14.10.2025 | 61,80 | 61,95 | 61,10 | 61,50 | -0,89% | 2.060,00 |
| 13.10.2025 | 62,15 | 62,80 | 61,90 | 62,05 | 0,40% | 3.440,00 |
| 10.10.2025 | 62,40 | 62,60 | 61,80 | 61,80 | -1,04% | 4.476,00 |
| 09.10.2025 | 62,80 | 63,15 | 61,75 | 62,45 | -0,56% | 3.234,00 |
| 08.10.2025 | 63,10 | 63,40 | 62,45 | 62,80 | -0,24% | 3.938,00 |
| 07.10.2025 | 63,35 | 63,75 | 62,95 | 62,95 | -1,18% | 2.543,00 |
| 06.10.2025 | 62,75 | 64,00 | 62,60 | 63,70 | 0,95% | 8.707,00 |
| 03.10.2025 | 63,65 | 63,90 | 62,75 | 63,10 | -0,63% | 4.562,00 |
| 02.10.2025 | 63,15 | 63,90 | 62,85 | 63,50 | 0,08% | 5.718,00 |
| 01.10.2025 | 63,15 | 63,45 | 62,25 | 63,45 | 0,24% | 4.719,00 |
| 30.09.2025 | 61,45 | 63,30 | 61,45 | 63,30 | 2,93% | 10.677,00 |
| 29.09.2025 | 62,80 | 62,85 | 61,40 | 61,50 | -1,36% | 4.844,00 |
| 26.09.2025 | 62,90 | 62,95 | 62,00 | 62,35 | -0,87% | 5.250,00 |
| 25.09.2025 | 63,25 | 63,60 | 62,20 | 62,90 | -1,10% | 5.941,00 |
| 24.09.2025 | 63,85 | 64,30 | 63,25 | 63,60 | -0,39% | 7.185,00 |
| 23.09.2025 | 63,10 | 64,20 | 62,55 | 63,85 | 1,75% | 11.561,00 |
| 22.09.2025 | 60,85 | 63,10 | 60,50 | 62,75 | 3,04% | 13.172,00 |
| 19.09.2025 | 61,95 | 62,05 | 60,55 | 60,90 | -1,77% | 6.170,00 |
| 18.09.2025 | 61,75 | 62,50 | 61,60 | 62,00 | 0,98% | 2.390,00 |
| 17.09.2025 | 62,35 | 62,40 | 61,00 | 61,40 | -1,21% | 5.879,00 |
| 16.09.2025 | 64,05 | 64,05 | 62,00 | 62,15 | -2,97% | 7.092,00 |
| 15.09.2025 | 64,60 | 64,75 | 63,65 | 64,05 | 0,00% | 4.703,00 |
| 12.09.2025 | 64,30 | 64,60 | 63,90 | 64,05 | -0,70% | 6.617,00 |
| 11.09.2025 | 63,50 | 64,85 | 63,50 | 64,50 | 1,74% | 3.676,00 |
| 10.09.2025 | 64,70 | 64,75 | 63,40 | 63,40 | -1,25% | 3.109,00 |
| 09.09.2025 | 64,75 | 64,90 | 64,10 | 64,20 | -1,15% | 6.303,00 |
| 08.09.2025 | 64,40 | 65,15 | 63,70 | 64,95 | 2,53% | 15.190,00 |
| 05.09.2025 | 63,90 | 64,50 | 63,00 | 63,35 | -0,86% | 21.285,00 |
| 04.09.2025 | 63,50 | 64,00 | 62,60 | 63,90 | 2,32% | 36.350,00 |
| 03.09.2025 | 61,95 | 63,15 | 61,80 | 62,45 | 1,05% | 7.325,00 |
| 02.09.2025 | 62,60 | 62,95 | 61,60 | 61,80 | -0,80% | 4.491,00 |
| 01.09.2025 | 62,55 | 62,85 | 62,00 | 62,30 | -0,32% | 5.701,00 |
| 29.08.2025 | 63,00 | 63,40 | 62,05 | 62,50 | -1,03% | 5.750,00 |
| 28.08.2025 | 62,45 | 63,20 | 62,45 | 63,15 | 1,28% | 8.272,00 |
| 27.08.2025 | 62,90 | 63,00 | 61,95 | 62,35 | -1,50% | 4.511,00 |
| 26.08.2025 | 64,25 | 64,35 | 62,25 | 63,30 | -1,40% | 7.627,00 |
| 25.08.2025 | 64,15 | 64,70 | 64,00 | 64,20 | -1,15% | 4.324,00 |
| 22.08.2025 | 64,15 | 64,95 | 63,75 | 64,95 | 1,09% | 1.077,00 |
| 21.08.2025 | 64,35 | 64,50 | 63,70 | 64,25 | -0,23% | 3.533,00 |
| 20.08.2025 | 63,75 | 64,70 | 63,75 | 64,40 | 0,63% | 3.552,00 |
| 19.08.2025 | 64,65 | 64,80 | 64,00 | 64,00 | -1,16% | 3.765,00 |
| 18.08.2025 | 64,25 | 64,75 | 64,15 | 64,75 | 1,01% | 3.188,00 |
| 15.08.2025 | 65,05 | 65,05 | 64,10 | 64,10 | -1,31% | 2.965,00 |
| 14.08.2025 | 64,00 | 65,10 | 63,90 | 64,95 | 1,17% | 5.504,00 |
| 13.08.2025 | 65,00 | 66,20 | 63,80 | 64,20 | -4,54% | 12.158,00 |
| 12.08.2025 | 67,00 | 67,30 | 66,35 | 67,25 | 1,05% | 4.827,00 |
| 11.08.2025 | 67,00 | 67,10 | 65,90 | 66,55 | -0,08% | 8.949,00 |
| 08.08.2025 | 64,85 | 66,95 | 64,35 | 66,60 | 2,70% | 10.569,00 |
| 07.08.2025 | 64,40 | 65,10 | 63,20 | 64,85 | 1,25% | 14.587,00 |
| 06.08.2025 | 64,35 | 64,50 | 63,15 | 64,05 | -0,08% | 2.802,00 |
| 05.08.2025 | 63,75 | 64,25 | 63,50 | 64,10 | 1,34% | 4.640,00 |
| 04.08.2025 | 62,95 | 63,70 | 62,50 | 63,25 | 1,44% | 3.358,00 |
| 01.08.2025 | 62,70 | 64,05 | 62,10 | 62,35 | -1,66% | 9.546,00 |
| 31.07.2025 | 61,25 | 63,65 | 61,15 | 63,40 | 3,68% | 9.165,00 |
| 30.07.2025 | 61,70 | 61,70 | 61,10 | 61,15 | -0,33% | 1.213,00 |
| 29.07.2025 | 60,35 | 61,55 | 60,35 | 61,35 | 1,49% | 3.803,00 |
| 28.07.2025 | 60,70 | 61,00 | 59,90 | 60,45 | -0,41% | 2.721,00 |