62,925€
-0,91%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,35% | 6.617,00 |
| 11.09.2025 | 63,55 | 63,90 | 63,38 | 63,83 | 0,39% | 2.204,00 |
| 10.09.2025 | 64,60 | 64,80 | 63,45 | 63,58 | -1,43% | 3.108,00 |
| 09.09.2025 | 64,73 | 64,90 | 64,10 | 64,50 | 0,16% | 3.730,00 |
| 08.09.2025 | 63,75 | 64,45 | 63,75 | 64,40 | 1,66% | 7.533,00 |
| 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 |
| 25.07.2025 | 60,75 | 60,75 | 60,25 | 60,70 | -0,57% | 742,00 |
| 24.07.2025 | 61,50 | 61,95 | 60,75 | 61,05 | -1,29% | 2.107,00 |
| 23.07.2025 | 59,65 | 61,90 | 59,50 | 61,85 | 4,56% | 8.914,00 |
| 22.07.2025 | 59,30 | 59,60 | 58,90 | 59,15 | -0,67% | 1.613,00 |
| 21.07.2025 | 59,65 | 60,45 | 59,35 | 59,55 | 0,34% | 4.424,00 |
| 18.07.2025 | 59,75 | 59,95 | 59,20 | 59,35 | -0,08% | 2.810,00 |
| 17.07.2025 | 58,50 | 59,85 | 58,40 | 59,40 | 1,45% | 4.604,00 |
| 16.07.2025 | 58,40 | 58,65 | 58,20 | 58,55 | 0,26% | 4.131,00 |
| 15.07.2025 | 58,70 | 59,00 | 58,40 | 58,40 | -0,93% | 2.462,00 |
| 14.07.2025 | 58,45 | 58,95 | 58,10 | 58,95 | -0,42% | 1.823,00 |
| 11.07.2025 | 59,40 | 59,55 | 59,00 | 59,20 | -0,25% | 1.030,00 |
| 10.07.2025 | 59,10 | 59,50 | 59,05 | 59,35 | -0,17% | 937,00 |
| 09.07.2025 | 58,05 | 59,45 | 58,05 | 59,45 | 2,32% | 3.488,00 |
| 08.07.2025 | 57,55 | 58,10 | 57,50 | 58,10 | 0,35% | 1.277,00 |
| 07.07.2025 | 57,65 | 58,20 | 57,15 | 57,90 | 1,22% | 1.824,00 |
| 04.07.2025 | 58,95 | 59,15 | 57,10 | 57,20 | -3,05% | 2.274,00 |
| 03.07.2025 | 58,75 | 59,10 | 58,75 | 59,00 | 0,34% | 6.624,00 |
| 02.07.2025 | 58,65 | 58,80 | 58,30 | 58,80 | -0,34% | 927,00 |
| 01.07.2025 | 59,65 | 59,65 | 58,40 | 59,00 | -0,92% | 586,00 |
| 30.06.2025 | 59,80 | 60,15 | 59,45 | 59,55 | 0,17% | 2.408,00 |
| 27.06.2025 | 59,15 | 59,60 | 58,40 | 59,45 | 0,85% | 2.965,00 |
| 26.06.2025 | 58,95 | 58,95 | 58,65 | 58,95 | 0,00% | 1.239,00 |
| 25.06.2025 | 58,80 | 58,95 | 58,75 | 58,95 | 0,26% | 1.579,00 |
| 24.06.2025 | 58,95 | 59,30 | 58,65 | 58,80 | 1,38% | 2.921,00 |
| 23.06.2025 | 57,25 | 58,10 | 57,25 | 58,00 | 0,61% | 1.885,00 |
| 20.06.2025 | 58,05 | 58,25 | 57,65 | 57,65 | -0,35% | 1.420,00 |
| 19.06.2025 | 58,50 | 58,55 | 57,50 | 57,85 | -1,62% | 4.021,00 |
| 18.06.2025 | 59,30 | 59,80 | 58,80 | 58,80 | -1,26% | 2.541,00 |
| 17.06.2025 | 59,55 | 59,95 | 59,30 | 59,55 | -0,50% | 1.213,00 |
| 16.06.2025 | 58,85 | 60,15 | 58,85 | 59,85 | 1,79% | 2.625,00 |
| 13.06.2025 | 58,45 | 59,20 | 58,15 | 58,80 | -0,51% | 1.452,00 |
| 12.06.2025 | 58,20 | 59,80 | 57,75 | 59,10 | 1,11% | 2.393,00 |
| 11.06.2025 | 58,45 | 58,85 | 58,40 | 58,45 | -0,17% | 1.267,00 |
| 10.06.2025 | 58,80 | 58,90 | 58,10 | 58,55 | -0,43% | 924,00 |
| 09.06.2025 | 59,20 | 59,20 | 58,80 | 58,80 | -0,68% | 93,00 |
| 06.06.2025 | 59,90 | 60,00 | 59,20 | 59,20 | -0,67% | 2.735,00 |
| 05.06.2025 | 59,65 | 60,60 | 59,60 | 59,60 | -0,17% | 6.231,00 |
| 04.06.2025 | 59,50 | 60,00 | 59,50 | 59,70 | 0,25% | 2.849,00 |
| 03.06.2025 | 59,20 | 59,55 | 58,60 | 59,55 | 0,34% | 21.479,00 |
| 02.06.2025 | 58,90 | 59,35 | 58,70 | 59,35 | 0,94% | 6.308,00 |
| 30.05.2025 | 59,20 | 59,75 | 58,80 | 58,80 | -0,59% | 2.066,00 |
| 29.05.2025 | 59,90 | 59,90 | 59,10 | 59,15 | -0,84% | 1.279,00 |
| 28.05.2025 | 58,25 | 59,70 | 58,20 | 59,65 | 1,88% | 3.938,00 |
| 27.05.2025 | 58,20 | 58,80 | 58,15 | 58,55 | 0,17% | 2.798,00 |
| 26.05.2025 | 58,45 | 58,70 | 58,20 | 58,45 | 1,48% | 5.058,00 |
| 23.05.2025 | 58,25 | 58,70 | 56,60 | 57,60 | -1,29% | 3.203,00 |
| 22.05.2025 | 58,15 | 58,50 | 57,90 | 58,35 | 0,17% | 3.312,00 |
| 21.05.2025 | 59,85 | 59,90 | 58,15 | 58,25 | -2,92% | 2.484,00 |
| 20.05.2025 | 57,90 | 60,00 | 57,45 | 60,00 | 3,90% | 6.818,00 |
| 19.05.2025 | 57,65 | 57,90 | 56,75 | 57,75 | -0,52% | 1.295,00 |