68,225€
-0,04%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 68,60 | 69,00 | 68,23 | 68,23 | -0,04% | 3.185,00 |
| 23.10.2026 | 67,85 | 68,65 | 67,80 | 68,25 | -0,15% | 2.173,00 |
| 22.10.2026 | 69,05 | 69,05 | 68,00 | 68,35 | -1,09% | 2.145,00 |
| 21.10.2026 | 69,45 | 69,50 | 68,55 | 69,10 | -0,43% | 1.511,00 |
| 20.10.2026 | 68,70 | 69,40 | 67,95 | 69,40 | 0,80% | 8.366,00 |
| 19.10.2026 | 69,10 | 69,25 | 68,50 | 68,85 | 0,51% | 2.903,00 |
| 16.10.2026 | 69,40 | 69,90 | 68,50 | 68,50 | -0,72% | 2.936,00 |
| 15.10.2026 | 69,20 | 69,25 | 68,30 | 69,00 | 0,15% | 10.317,00 |
| 14.10.2026 | 69,40 | 70,00 | 68,90 | 68,90 | -0,51% | 6.371,00 |
| 13.10.2026 | 68,85 | 69,80 | 68,25 | 69,25 | 0,58% | 2.405,00 |
| 12.10.2026 | 68,45 | 69,20 | 68,35 | 68,85 | 0,58% | 5.519,00 |
| 09.10.2026 | 67,70 | 69,30 | 67,70 | 68,45 | 1,26% | 2.797,00 |
| 08.10.2026 | 67,65 | 67,95 | 67,00 | 67,60 | -0,22% | 2.029,00 |
| 07.10.2026 | 68,80 | 68,95 | 67,75 | 67,75 | -0,73% | 10.507,00 |
| 06.10.2026 | 68,15 | 68,80 | 67,50 | 68,25 | 0,74% | 6.947,00 |
| 05.10.2026 | 66,55 | 68,05 | 65,85 | 67,75 | 2,11% | 7.391,00 |
| 02.10.2026 | 66,05 | 66,70 | 65,80 | 66,35 | 0,53% | 2.357,00 |
| 01.10.2026 | 65,40 | 66,25 | 65,40 | 66,00 | 0,23% | 2.224,00 |
| 30.09.2026 | 66,90 | 66,90 | 65,80 | 65,85 | -1,05% | 1.942,00 |
| 29.09.2026 | 66,85 | 67,80 | 66,55 | 66,55 | -1,70% | 5.354,00 |
| 28.09.2026 | 66,95 | 67,80 | 66,70 | 67,70 | 1,35% | 5.156,00 |
| 25.09.2026 | 66,40 | 67,00 | 66,40 | 66,80 | 0,98% | 822,00 |
| 24.09.2026 | 66,45 | 66,85 | 65,95 | 66,15 | -0,60% | 3.355,00 |
| 23.09.2026 | 67,65 | 67,95 | 66,05 | 66,55 | -1,63% | 10.305,00 |
| 22.09.2026 | 65,50 | 67,65 | 65,35 | 67,65 | 3,20% | 11.919,00 |
| 21.09.2026 | 64,60 | 65,70 | 64,60 | 65,55 | 1,47% | 1.456,00 |
| 18.09.2026 | 65,25 | 65,30 | 64,45 | 64,60 | -1,00% | 3.912,00 |
| 17.09.2026 | 64,65 | 65,60 | 64,65 | 65,25 | 0,62% | 1.245,00 |
| 16.09.2026 | 64,35 | 64,85 | 64,25 | 64,85 | 0,93% | 1.707,00 |
| 15.09.2026 | 63,65 | 64,30 | 63,20 | 64,25 | 0,39% | 1.955,00 |
| 14.09.2026 | 63,80 | 64,00 | 63,05 | 64,00 | 0,23% | 8.105,00 |
| 11.09.2026 | 66,00 | 66,00 | 63,85 | 63,85 | 0,95% | 4.025,00 |
| 10.09.2026 | 64,30 | 64,30 | 63,15 | 63,25 | -1,40% | 8.366,00 |
| 09.09.2026 | 64,50 | 65,05 | 63,50 | 64,15 | -1,53% | 2.282,00 |
| 08.09.2026 | 64,60 | 65,20 | 64,40 | 65,15 | 0,31% | 9.472,00 |
| 07.09.2026 | 64,70 | 65,05 | 64,45 | 64,95 | -0,31% | 1.476,00 |
| 04.09.2026 | 64,15 | 65,20 | 63,80 | 65,15 | 1,88% | 4.836,00 |
| 03.09.2026 | 64,40 | 64,40 | 63,35 | 63,95 | -0,54% | 4.498,00 |
| 02.09.2026 | 64,65 | 65,30 | 64,30 | 64,30 | -1,15% | 4.892,00 |
| 01.09.2026 | 66,80 | 67,30 | 64,45 | 65,05 | -2,84% | 11.764,00 |
| 31.08.2026 | 67,40 | 67,95 | 66,70 | 66,95 | -0,67% | 5.503,00 |
| 28.08.2026 | 67,15 | 68,05 | 67,15 | 67,40 | 0,75% | 3.547,00 |
| 27.08.2026 | 67,35 | 67,65 | 66,90 | 66,90 | -0,37% | 7.822,00 |
| 26.08.2026 | 67,40 | 67,80 | 66,95 | 67,15 | -0,74% | 3.142,00 |
| 25.08.2026 | 66,95 | 67,65 | 66,80 | 67,65 | 1,05% | 9.386,00 |
| 24.08.2026 | 66,10 | 66,95 | 65,60 | 66,95 | 1,52% | 7.477,00 |
| 21.08.2026 | 64,90 | 66,05 | 64,85 | 65,95 | 1,85% | 9.133,00 |
| 20.08.2026 | 65,10 | 65,45 | 64,75 | 64,75 | -0,77% | 2.196,00 |
| 19.08.2026 | 64,55 | 65,35 | 64,55 | 65,25 | 0,93% | 2.246,00 |
| 18.08.2026 | 64,95 | 65,10 | 64,45 | 64,65 | -0,08% | 3.433,00 |
| 17.08.2026 | 65,25 | 65,45 | 64,40 | 64,70 | -0,15% | 3.992,00 |
| 14.08.2026 | 65,45 | 65,45 | 64,55 | 64,80 | -0,99% | 3.206,00 |
| 13.08.2026 | 64,70 | 65,45 | 64,70 | 65,45 | 1,32% | 5.377,00 |
| 12.08.2026 | 65,00 | 65,30 | 64,40 | 64,60 | -0,69% | 5.899,00 |
| 11.08.2026 | 64,40 | 65,20 | 64,10 | 65,05 | 1,17% | 5.624,00 |
| 10.08.2026 | 63,10 | 64,90 | 63,10 | 64,30 | 0,94% | 13.599,00 |
| 07.08.2026 | 64,30 | 64,30 | 63,50 | 63,70 | -0,93% | 3.063,00 |
| 06.08.2026 | 64,65 | 64,95 | 63,85 | 64,30 | 0,31% | 3.363,00 |
| 05.08.2026 | 63,70 | 65,65 | 63,70 | 64,10 | 0,23% | 9.007,00 |
| 04.08.2026 | 63,00 | 64,00 | 63,00 | 63,95 | 1,03% | 2.059,00 |
| 03.08.2026 | 62,55 | 63,30 | 62,00 | 63,30 | 2,76% | 2.995,00 |
| 31.07.2026 | 63,45 | 63,45 | 61,05 | 61,60 | -2,14% | 5.677,00 |
| 30.07.2026 | 62,70 | 63,25 | 62,35 | 62,95 | 0,16% | 8.118,00 |
| 29.07.2026 | 63,25 | 63,50 | 62,55 | 62,85 | -1,49% | 8.528,00 |
| 28.07.2026 | 63,70 | 63,85 | 62,35 | 63,80 | 0,00% | 8.712,00 |
| 27.07.2026 | 63,85 | 64,25 | 63,35 | 63,80 | 0,55% | 6.630,00 |
| 24.07.2026 | 63,15 | 63,80 | 63,10 | 63,45 | 0,48% | 5.856,00 |
| 23.07.2026 | 62,80 | 63,40 | 62,35 | 63,15 | 0,72% | 6.829,00 |
| 22.07.2026 | 60,70 | 63,00 | 60,70 | 62,70 | 5,47% | 25.997,00 |
| 21.07.2026 | 59,35 | 59,45 | 58,55 | 59,45 | 0,17% | 3.405,00 |
| 20.07.2026 | 60,05 | 60,45 | 59,25 | 59,35 | -1,74% | 4.008,00 |
| 17.07.2026 | 59,95 | 60,80 | 59,95 | 60,40 | 0,58% | 2.236,00 |
| 16.07.2026 | 59,05 | 60,35 | 58,95 | 60,05 | 1,01% | 1.740,00 |
| 15.07.2026 | 58,55 | 59,45 | 58,20 | 59,45 | 1,54% | 2.024,00 |
| 14.07.2026 | 59,00 | 59,25 | 58,25 | 58,55 | -1,10% | 9.570,00 |
| 13.07.2026 | 60,05 | 60,05 | 59,05 | 59,20 | -1,50% | 5.964,00 |
| 10.07.2026 | 60,05 | 60,45 | 59,55 | 60,10 | 0,59% | 1.683,00 |
| 09.07.2026 | 59,75 | 60,25 | 59,65 | 59,75 | -0,58% | 2.731,00 |
| 08.07.2026 | 61,50 | 61,50 | 59,45 | 60,10 | -1,72% | 4.360,00 |
| 07.07.2026 | 62,25 | 63,20 | 60,95 | 61,15 | -2,86% | 6.730,00 |
| 06.07.2026 | 63,45 | 63,90 | 62,45 | 62,95 | -0,47% | 5.397,00 |
| 03.07.2026 | 62,20 | 63,65 | 62,20 | 63,25 | 2,35% | 6.883,00 |
| 02.07.2026 | 61,20 | 62,45 | 60,95 | 61,80 | 1,73% | 8.960,00 |
| 01.07.2026 | 60,15 | 61,15 | 59,85 | 60,75 | 1,33% | 4.070,00 |
| 30.06.2026 | 59,50 | 60,45 | 59,50 | 59,95 | 1,10% | 1.754,00 |
| 29.06.2026 | 59,55 | 59,90 | 59,05 | 59,30 | -0,17% | 2.317,00 |
| 26.06.2026 | 59,80 | 60,10 | 59,35 | 59,40 | -1,00% | 1.518,00 |
| 25.06.2026 | 59,40 | 60,50 | 59,30 | 60,00 | 0,59% | 3.089,00 |
| 24.06.2026 | 58,75 | 59,75 | 58,70 | 59,65 | 1,45% | 3.344,00 |
| 23.06.2026 | 58,05 | 59,00 | 57,85 | 58,80 | 0,77% | 4.974,00 |
| 22.06.2026 | 59,90 | 60,00 | 58,00 | 58,35 | -2,26% | 16.835,00 |
| 19.06.2026 | 59,20 | 60,50 | 59,20 | 59,70 | -0,17% | 3.409,00 |
| 18.06.2026 | 59,80 | 60,20 | 59,15 | 59,80 | 0,17% | 4.550,00 |
| 17.06.2026 | 58,95 | 60,25 | 58,65 | 59,70 | 1,53% | 7.676,00 |
| 16.06.2026 | 57,25 | 59,10 | 57,15 | 58,80 | 3,61% | 16.868,00 |
| 15.06.2026 | 56,55 | 56,95 | 55,75 | 56,75 | 1,70% | 18.274,00 |
| 12.06.2026 | 55,30 | 56,10 | 55,25 | 55,80 | 0,90% | 2.881,00 |
| 11.06.2026 | 54,35 | 55,50 | 54,20 | 55,30 | 1,00% | 4.840,00 |
| 10.06.2026 | 55,15 | 55,25 | 54,65 | 54,75 | -0,36% | 370,00 |
| 09.06.2026 | 54,35 | 55,10 | 54,00 | 54,95 | 1,20% | 3.544,00 |