48,250€
0,40%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 47,48 | 48,30 | 47,36 | 48,18 | 1,30% | 3.655,00 |
| 09.12.2024 | 47,90 | 48,26 | 47,50 | 47,56 | -1,12% | 4.558,00 |
| 06.12.2024 | 47,92 | 48,20 | 47,86 | 48,10 | 0,21% | 2.077,00 |
| 05.12.2024 | 48,20 | 48,20 | 47,76 | 48,00 | -0,17% | 2.512,00 |
| 04.12.2024 | 47,98 | 48,26 | 47,70 | 48,08 | 0,21% | 5.476,00 |
| 03.12.2024 | 47,52 | 47,98 | 47,26 | 47,98 | 1,27% | 5.745,00 |
| 02.12.2024 | 47,32 | 47,62 | 47,02 | 47,38 | -0,25% | 1.988,00 |
| 29.11.2024 | 47,00 | 47,52 | 46,96 | 47,50 | 1,11% | 3.067,00 |
| 28.11.2024 | 47,20 | 47,20 | 46,62 | 46,98 | 1,03% | 9.440,00 |
| 27.11.2024 | 46,26 | 46,50 | 46,14 | 46,50 | 0,56% | 2.205,00 |
| 26.11.2024 | 46,66 | 46,74 | 46,14 | 46,24 | -1,37% | 3.478,00 |
| 25.11.2024 | 46,80 | 47,12 | 46,64 | 46,88 | 0,43% | 6.728,00 |
| 22.11.2024 | 46,18 | 46,78 | 45,88 | 46,68 | 0,86% | 7.688,00 |
| 21.11.2024 | 45,52 | 46,30 | 45,36 | 46,28 | 2,07% | 3.616,00 |
| 20.11.2024 | 45,82 | 46,00 | 45,34 | 45,34 | -0,13% | 3.142,00 |
| 19.11.2024 | 45,58 | 45,64 | 45,28 | 45,40 | -0,44% | 3.415,00 |
| 18.11.2024 | 45,26 | 45,78 | 45,06 | 45,60 | 0,97% | 2.268,00 |
| 15.11.2024 | 45,26 | 45,42 | 44,52 | 45,16 | -0,53% | 7.668,00 |
| 14.11.2024 | 45,26 | 45,62 | 44,96 | 45,40 | -0,39% | 3.473,00 |
| 13.11.2024 | 45,42 | 45,74 | 45,22 | 45,58 | 0,26% | 2.293,00 |
| 12.11.2024 | 45,74 | 46,00 | 45,36 | 45,46 | -1,81% | 3.240,00 |
| 11.11.2024 | 46,40 | 46,40 | 45,90 | 46,30 | 0,35% | 4.136,00 |
| 08.11.2024 | 45,30 | 46,24 | 45,30 | 46,14 | 1,76% | 2.860,00 |
| 07.11.2024 | 44,86 | 45,50 | 44,80 | 45,34 | 0,76% | 6.273,00 |
| 06.11.2024 | 45,98 | 46,14 | 43,98 | 45,00 | -2,17% | 4.614,00 |
| 05.11.2024 | 45,70 | 46,02 | 45,30 | 46,00 | 0,57% | 2.398,00 |
| 04.11.2024 | 45,58 | 45,74 | 45,50 | 45,74 | 0,57% | 13.391,00 |
| 01.11.2024 | 45,16 | 45,74 | 45,16 | 45,48 | 0,53% | 2.464,00 |
| 31.10.2024 | 45,38 | 45,42 | 45,10 | 45,24 | -0,57% | 1.153,00 |
| 30.10.2024 | 45,64 | 45,94 | 45,00 | 45,50 | -0,52% | 5.288,00 |
| 29.10.2024 | 46,56 | 46,70 | 45,74 | 45,74 | -1,68% | 4.947,00 |
| 28.10.2024 | 46,56 | 46,86 | 46,46 | 46,52 | 0,00% | 2.322,00 |
| 25.10.2024 | 46,52 | 46,80 | 46,36 | 46,52 | -0,13% | 7.779,00 |
| 24.10.2024 | 45,70 | 46,58 | 45,70 | 46,58 | 2,24% | 2.796,00 |
| 23.10.2024 | 46,14 | 46,20 | 45,56 | 45,56 | -1,64% | 4.618,00 |
| 22.10.2024 | 46,68 | 46,76 | 45,76 | 46,32 | -0,52% | 13.578,00 |
| 21.10.2024 | 46,96 | 46,96 | 46,38 | 46,56 | -0,68% | 6.531,00 |
| 18.10.2024 | 47,58 | 47,58 | 46,88 | 46,88 | -1,80% | 4.082,00 |
| 17.10.2024 | 47,34 | 47,74 | 47,08 | 47,74 | 1,14% | 4.396,00 |
| 16.10.2024 | 47,22 | 47,46 | 47,08 | 47,20 | -0,59% | 4.538,00 |
| 15.10.2024 | 47,02 | 47,62 | 46,80 | 47,48 | 0,89% | 7.654,00 |
| 14.10.2024 | 46,62 | 47,06 | 46,52 | 47,06 | 1,25% | 8.408,00 |
| 11.10.2024 | 46,04 | 47,90 | 46,04 | 46,48 | 1,40% | 6.014,00 |
| 10.10.2024 | 46,00 | 46,22 | 45,84 | 45,84 | -0,61% | 6.140,00 |
| 09.10.2024 | 45,56 | 46,36 | 45,54 | 46,12 | 1,05% | 8.089,00 |
| 08.10.2024 | 44,98 | 45,74 | 44,98 | 45,64 | 1,02% | 6.174,00 |
| 07.10.2024 | 45,84 | 46,04 | 45,18 | 45,18 | -1,70% | 3.444,00 |
| 04.10.2024 | 45,16 | 46,00 | 45,16 | 45,96 | 1,77% | 3.679,00 |
| 03.10.2024 | 45,00 | 45,16 | 44,86 | 45,16 | 0,85% | 2.293,00 |
| 02.10.2024 | 44,02 | 46,78 | 44,02 | 44,78 | 2,10% | 13.951,00 |
| 01.10.2024 | 44,06 | 44,22 | 43,74 | 43,86 | -0,09% | 2.385,00 |
| 30.09.2024 | 43,70 | 44,30 | 43,70 | 43,90 | -0,09% | 4.615,00 |
| 27.09.2024 | 44,84 | 44,84 | 43,76 | 43,94 | -2,05% | 9.528,00 |
| 26.09.2024 | 44,34 | 45,30 | 44,34 | 44,86 | 2,00% | 18.466,00 |
| 25.09.2024 | 43,26 | 44,04 | 43,24 | 43,98 | 2,42% | 4.724,00 |
| 24.09.2024 | 42,92 | 43,16 | 42,60 | 42,94 | 0,47% | 3.381,00 |
| 23.09.2024 | 42,90 | 43,10 | 42,56 | 42,74 | -0,47% | 4.115,00 |
| 20.09.2024 | 42,84 | 43,52 | 42,60 | 42,94 | -0,51% | 6.451,00 |
| 19.09.2024 | 42,18 | 43,40 | 42,18 | 43,16 | 2,27% | 10.042,00 |
| 18.09.2024 | 42,16 | 42,44 | 41,98 | 42,20 | 0,38% | 6.686,00 |
| 17.09.2024 | 42,26 | 42,44 | 42,04 | 42,04 | -0,66% | 2.959,00 |
| 16.09.2024 | 42,40 | 42,40 | 42,04 | 42,32 | -0,09% | 1.449,00 |
| 13.09.2024 | 42,34 | 42,64 | 42,30 | 42,36 | -0,42% | 4.093,00 |
| 12.09.2024 | 42,48 | 42,54 | 42,12 | 42,54 | 0,66% | 750,00 |
| 11.09.2024 | 42,38 | 42,50 | 41,96 | 42,26 | 0,05% | 2.077,00 |
| 10.09.2024 | 42,00 | 42,36 | 42,00 | 42,24 | 0,43% | 1.813,00 |
| 09.09.2024 | 41,50 | 42,20 | 41,50 | 42,06 | 1,25% | 789,00 |
| 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 |