59,000€
-0,59%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 57,30 | 58,05 | 57,30 | 58,05 | 1,22% | 2.127,00 |
| 15.05.2025 | 57,30 | 57,70 | 57,20 | 57,35 | 0,17% | 1.789,00 |
| 14.05.2025 | 56,70 | 57,45 | 56,70 | 57,25 | 0,62% | 548,00 |
| 13.05.2025 | 57,00 | 57,60 | 56,50 | 56,90 | -2,74% | 8.562,00 |
| 12.05.2025 | 59,55 | 59,70 | 58,25 | 58,50 | -1,02% | 2.947,00 |
| 09.05.2025 | 58,70 | 59,30 | 58,20 | 59,10 | 0,17% | 4.527,00 |
| 08.05.2025 | 58,50 | 59,40 | 57,85 | 59,00 | 1,20% | 4.241,00 |
| 07.05.2025 | 58,15 | 58,30 | 57,30 | 58,30 | 0,78% | 4.760,00 |
| 06.05.2025 | 57,65 | 58,20 | 56,90 | 57,85 | -0,52% | 3.933,00 |
| 05.05.2025 | 57,35 | 58,15 | 57,00 | 58,15 | 0,87% | 3.090,00 |
| 02.05.2025 | 56,65 | 57,65 | 56,20 | 57,65 | 0,09% | 3.318,00 |
| 30.04.2025 | 56,35 | 57,70 | 56,35 | 57,60 | 2,04% | 4.334,00 |
| 29.04.2025 | 56,40 | 56,45 | 55,70 | 56,45 | -0,09% | 6.729,00 |
| 28.04.2025 | 55,90 | 56,50 | 55,70 | 56,50 | 0,98% | 6.740,00 |
| 25.04.2025 | 53,30 | 55,95 | 53,30 | 55,95 | 3,32% | 4.097,00 |
| 24.04.2025 | 53,65 | 54,80 | 53,25 | 54,15 | 0,46% | 1.377,00 |
| 23.04.2025 | 53,90 | 54,00 | 52,85 | 53,90 | 1,22% | 3.581,00 |
| 22.04.2025 | 52,80 | 53,25 | 52,40 | 53,25 | 0,19% | 974,00 |
| 17.04.2025 | 53,05 | 53,40 | 52,30 | 53,15 | 0,47% | 3.592,00 |
| 16.04.2025 | 53,00 | 53,25 | 52,70 | 52,90 | -1,58% | 1.154,00 |
| 15.04.2025 | 52,75 | 53,75 | 52,45 | 53,75 | 1,51% | 4.319,00 |
| 14.04.2025 | 52,20 | 52,95 | 51,70 | 52,95 | 1,83% | 2.746,00 |
| 11.04.2025 | 51,75 | 52,00 | 50,45 | 52,00 | 1,66% | 2.487,00 |
| 10.04.2025 | 54,10 | 54,10 | 49,90 | 51,15 | -6,32% | 4.976,00 |
| 09.04.2025 | 49,50 | 54,85 | 48,30 | 54,60 | 13,23% | 7.459,00 |
| 08.04.2025 | 50,00 | 50,60 | 48,22 | 48,22 | -3,17% | 6.419,00 |
| 07.04.2025 | 48,50 | 51,80 | 46,80 | 49,80 | -2,92% | 19.368,00 |
| 04.04.2025 | 54,80 | 54,85 | 51,10 | 51,30 | -6,90% | 13.955,00 |
| 03.04.2025 | 54,80 | 55,60 | 53,50 | 55,10 | -1,43% | 4.356,00 |
| 02.04.2025 | 56,45 | 56,45 | 55,40 | 55,90 | -0,71% | 3.248,00 |
| 01.04.2025 | 56,60 | 56,80 | 55,85 | 56,30 | 0,00% | 4.715,00 |
| 31.03.2025 | 56,25 | 56,65 | 55,05 | 56,30 | -0,35% | 13.210,00 |
| 28.03.2025 | 57,55 | 57,55 | 56,35 | 56,50 | -2,08% | 4.076,00 |
| 27.03.2025 | 57,70 | 57,75 | 57,05 | 57,70 | -0,26% | 1.867,00 |
| 26.03.2025 | 58,00 | 58,40 | 57,50 | 57,85 | 0,17% | 1.077,00 |
| 25.03.2025 | 57,55 | 58,10 | 57,10 | 57,75 | 0,61% | 975,00 |
| 24.03.2025 | 56,90 | 57,70 | 56,90 | 57,40 | 0,70% | 5.286,00 |
| 21.03.2025 | 56,00 | 57,30 | 55,80 | 57,00 | -0,96% | 3.354,00 |
| 20.03.2025 | 58,35 | 58,35 | 57,20 | 57,55 | -1,62% | 2.682,00 |
| 19.03.2025 | 58,90 | 58,95 | 57,95 | 58,50 | -0,76% | 3.681,00 |
| 18.03.2025 | 58,30 | 58,95 | 57,90 | 58,95 | 1,64% | 5.823,00 |
| 17.03.2025 | 57,00 | 58,30 | 57,00 | 58,00 | 0,35% | 5.418,00 |
| 14.03.2025 | 56,75 | 57,80 | 56,00 | 57,80 | 2,39% | 8.747,00 |
| 13.03.2025 | 57,50 | 57,50 | 56,05 | 56,45 | -2,00% | 6.827,00 |
| 12.03.2025 | 56,80 | 58,20 | 56,50 | 57,60 | 2,22% | 8.361,00 |
| 11.03.2025 | 56,50 | 57,60 | 55,25 | 56,35 | -0,09% | 11.528,00 |
| 10.03.2025 | 57,95 | 57,95 | 55,80 | 56,40 | -2,67% | 17.829,00 |
| 07.03.2025 | 57,40 | 57,95 | 56,95 | 57,95 | 0,52% | 3.389,00 |
| 06.03.2025 | 57,65 | 58,15 | 57,05 | 57,65 | 0,61% | 2.658,00 |
| 05.03.2025 | 55,50 | 57,80 | 55,50 | 57,30 | 3,43% | 8.475,00 |
| 04.03.2025 | 55,70 | 55,95 | 54,55 | 55,40 | -0,89% | 4.166,00 |
| 03.03.2025 | 56,25 | 56,60 | 55,75 | 55,90 | 1,08% | 6.153,00 |
| 28.02.2025 | 55,25 | 55,80 | 55,00 | 55,30 | -0,63% | 5.214,00 |
| 27.02.2025 | 54,80 | 55,80 | 54,50 | 55,65 | 0,72% | 8.075,00 |
| 26.02.2025 | 55,15 | 55,75 | 54,90 | 55,25 | 0,73% | 5.510,00 |
| 25.02.2025 | 53,95 | 55,00 | 53,95 | 54,85 | 1,20% | 3.560,00 |
| 24.02.2025 | 54,55 | 54,75 | 53,95 | 54,20 | 1,12% | 1.968,00 |
| 21.02.2025 | 53,60 | 54,55 | 53,60 | 53,60 | 0,19% | 3.372,00 |
| 20.02.2025 | 54,65 | 54,85 | 53,50 | 53,50 | -1,56% | 2.997,00 |
| 19.02.2025 | 54,60 | 54,95 | 54,05 | 54,35 | -0,46% | 4.229,00 |