59,025€
0,04%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 58,80 | 59,40 | 58,03 | 58,98 | -0,04% | 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 |
| 18.02.2025 | 54,00 | 54,85 | 53,95 | 54,60 | 1,20% | 2.352,00 |
| 17.02.2025 | 53,55 | 54,20 | 53,35 | 53,95 | 0,94% | 5.207,00 |
| 14.02.2025 | 53,55 | 53,90 | 53,35 | 53,45 | -0,19% | 10.263,00 |
| 13.02.2025 | 54,10 | 54,10 | 52,90 | 53,55 | -1,38% | 12.387,00 |
| 12.02.2025 | 54,15 | 54,30 | 53,60 | 54,30 | 0,65% | 7.240,00 |
| 11.02.2025 | 52,80 | 53,95 | 52,75 | 53,95 | 1,98% | 5.605,00 |
| 10.02.2025 | 52,15 | 52,90 | 52,00 | 52,90 | 1,83% | 3.660,00 |
| 07.02.2025 | 52,20 | 52,50 | 51,70 | 51,95 | -0,38% | 5.350,00 |
| 06.02.2025 | 51,60 | 52,40 | 51,60 | 52,15 | 0,87% | 2.915,00 |
| 05.02.2025 | 50,50 | 51,70 | 50,00 | 51,70 | 1,77% | 11.022,00 |
| 04.02.2025 | 50,55 | 50,90 | 50,40 | 50,80 | 0,30% | 2.377,00 |
| 03.02.2025 | 49,90 | 50,70 | 49,50 | 50,65 | -0,59% | 5.179,00 |
| 31.01.2025 | 50,60 | 51,10 | 50,60 | 50,95 | 0,89% | 6.113,00 |
| 30.01.2025 | 49,92 | 51,00 | 49,90 | 50,50 | 1,24% | 7.577,00 |
| 29.01.2025 | 50,15 | 50,35 | 49,76 | 49,88 | -0,54% | 2.294,00 |
| 28.01.2025 | 49,76 | 50,25 | 49,42 | 50,15 | 0,78% | 3.182,00 |
| 27.01.2025 | 49,24 | 49,76 | 48,66 | 49,76 | 0,69% | 3.167,00 |
| 24.01.2025 | 49,84 | 50,05 | 49,42 | 49,42 | -0,48% | 4.338,00 |
| 23.01.2025 | 49,88 | 50,00 | 49,50 | 49,66 | -0,24% | 7.578,00 |
| 22.01.2025 | 49,28 | 49,80 | 49,12 | 49,78 | 1,38% | 2.301,00 |
| 21.01.2025 | 48,24 | 49,10 | 48,22 | 49,10 | 1,28% | 2.609,00 |
| 20.01.2025 | 48,96 | 49,12 | 48,36 | 48,48 | -1,02% | 5.504,00 |
| 17.01.2025 | 48,32 | 48,98 | 48,18 | 48,98 | 1,53% | 1.201,00 |
| 16.01.2025 | 48,00 | 48,24 | 47,44 | 48,24 | 0,84% | 11.535,00 |
| 15.01.2025 | 48,44 | 48,44 | 47,80 | 47,84 | -1,28% | 1.117,00 |
| 14.01.2025 | 48,44 | 48,68 | 48,24 | 48,46 | 0,37% | 2.609,00 |
| 13.01.2025 | 48,80 | 48,82 | 47,98 | 48,28 | -1,39% | 11.353,00 |
| 10.01.2025 | 49,00 | 49,06 | 48,80 | 48,96 | 0,12% | 2.471,00 |
| 09.01.2025 | 48,36 | 49,10 | 48,36 | 48,90 | 1,07% | 1.370,00 |
| 08.01.2025 | 48,12 | 48,80 | 48,10 | 48,38 | 0,17% | 2.024,00 |
| 07.01.2025 | 47,80 | 48,44 | 47,80 | 48,30 | 0,71% | 3.289,00 |
| 06.01.2025 | 48,02 | 48,36 | 47,80 | 47,96 | -0,08% | 3.006,00 |
| 03.01.2025 | 48,20 | 48,52 | 47,90 | 48,00 | -0,17% | 1.564,00 |
| 02.01.2025 | 47,86 | 48,38 | 47,70 | 48,08 | -0,04% | 2.263,00 |
| 30.12.2024 | 48,22 | 48,22 | 48,00 | 48,10 | -0,29% | 2.191,00 |
| 27.12.2024 | 48,00 | 48,34 | 47,98 | 48,24 | 0,37% | 3.401,00 |
| 23.12.2024 | 48,36 | 48,36 | 47,96 | 48,06 | -0,66% | 1.932,00 |
| 20.12.2024 | 47,84 | 48,38 | 47,60 | 48,38 | 0,67% | 3.099,00 |
| 19.12.2024 | 48,36 | 48,64 | 47,82 | 48,06 | -0,78% | 2.769,00 |
| 18.12.2024 | 48,80 | 49,02 | 48,42 | 48,44 | -0,78% | 2.595,00 |
| 17.12.2024 | 48,54 | 49,02 | 48,36 | 48,82 | 0,83% | 9.448,00 |
| 16.12.2024 | 48,80 | 48,84 | 48,08 | 48,42 | -1,10% | 2.842,00 |
| 13.12.2024 | 48,38 | 49,22 | 48,30 | 48,96 | 1,58% | 3.408,00 |
| 12.12.2024 | 49,26 | 49,42 | 48,20 | 48,20 | -2,67% | 3.324,00 |
| 11.12.2024 | 48,16 | 49,52 | 48,04 | 49,52 | 2,78% | 5.816,00 |