54,625€
-1,40%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 55,00 | 55,15 | 54,55 | 54,55 | -1,53% | 2.889,00 |
| 14.05.2026 | 54,50 | 55,55 | 54,50 | 55,40 | 1,65% | 8.119,00 |
| 13.05.2026 | 56,55 | 56,80 | 54,00 | 54,50 | -3,80% | 18.071,00 |
| 12.05.2026 | 57,40 | 57,40 | 55,50 | 56,65 | 0,62% | 18.216,00 |
| 11.05.2026 | 58,95 | 59,25 | 55,75 | 56,30 | -5,06% | 30.630,00 |
| 08.05.2026 | 58,90 | 60,10 | 58,65 | 59,30 | 0,34% | 8.187,00 |
| 07.05.2026 | 59,75 | 59,90 | 59,00 | 59,10 | 0,00% | 11.436,00 |
| 06.05.2026 | 58,55 | 59,90 | 58,55 | 59,10 | 1,11% | 3.911,00 |
| 05.05.2026 | 57,55 | 58,45 | 57,55 | 58,45 | 1,56% | 23.571,00 |
| 04.05.2026 | 58,40 | 58,60 | 57,55 | 57,55 | -0,86% | 6.191,00 |
| 30.04.2026 | 57,50 | 58,50 | 57,50 | 58,05 | -1,86% | 4.054,00 |
| 29.04.2026 | 59,90 | 59,95 | 58,95 | 59,15 | -1,50% | 3.323,00 |
| 28.04.2026 | 60,30 | 60,30 | 59,50 | 60,05 | -0,41% | 6.251,00 |
| 27.04.2026 | 61,20 | 61,20 | 59,80 | 60,30 | -1,23% | 2.896,00 |
| 24.04.2026 | 60,65 | 61,45 | 60,25 | 61,05 | 0,91% | 2.277,00 |
| 23.04.2026 | 60,65 | 61,00 | 60,25 | 60,50 | -0,74% | 3.366,00 |
| 22.04.2026 | 61,65 | 61,90 | 60,80 | 60,95 | -0,57% | 837,00 |
| 21.04.2026 | 62,80 | 62,80 | 61,30 | 61,30 | -1,61% | 1.084,00 |
| 20.04.2026 | 62,00 | 62,85 | 61,85 | 62,30 | -0,72% | 2.362,00 |
| 17.04.2026 | 61,40 | 63,05 | 61,05 | 62,75 | 1,87% | 1.689,00 |
| 16.04.2026 | 61,70 | 61,75 | 61,20 | 61,60 | 0,16% | 2.930,00 |
| 15.04.2026 | 62,25 | 62,25 | 61,40 | 61,50 | -0,73% | 1.277,00 |
| 14.04.2026 | 62,70 | 62,85 | 61,95 | 61,95 | -1,04% | 2.026,00 |
| 13.04.2026 | 62,20 | 62,60 | 61,65 | 62,60 | 0,48% | 3.918,00 |
| 10.04.2026 | 62,30 | 63,10 | 62,05 | 62,30 | 0,08% | 1.822,00 |
| 09.04.2026 | 62,75 | 62,75 | 61,20 | 62,25 | -0,72% | 4.893,00 |
| 08.04.2026 | 63,70 | 63,70 | 62,45 | 62,70 | 1,46% | 4.416,00 |
| 07.04.2026 | 62,35 | 62,75 | 60,75 | 61,80 | -1,20% | 18.938,00 |
| 02.04.2026 | 61,45 | 62,55 | 60,45 | 62,55 | 0,16% | 1.904,00 |
| 01.04.2026 | 61,95 | 62,65 | 61,75 | 62,45 | 0,97% | 2.021,00 |
| 31.03.2026 | 60,30 | 61,85 | 60,30 | 61,85 | 3,08% | 2.219,00 |
| 30.03.2026 | 59,10 | 60,65 | 59,05 | 60,00 | 0,93% | 4.607,00 |
| 27.03.2026 | 61,00 | 61,00 | 59,30 | 59,45 | -2,46% | 2.738,00 |
| 26.03.2026 | 60,60 | 61,05 | 60,60 | 60,95 | -0,73% | 2.193,00 |
| 25.03.2026 | 60,55 | 61,50 | 60,55 | 61,40 | 1,82% | 1.866,00 |
| 24.03.2026 | 60,25 | 60,50 | 59,75 | 60,30 | -0,33% | 3.128,00 |
| 23.03.2026 | 59,20 | 60,60 | 57,90 | 60,50 | 2,20% | 3.871,00 |
| 20.03.2026 | 61,75 | 62,00 | 59,20 | 59,20 | -4,82% | 6.224,00 |
| 19.03.2026 | 62,65 | 63,20 | 61,25 | 62,20 | -1,27% | 4.122,00 |
| 18.03.2026 | 63,90 | 64,50 | 63,00 | 63,00 | -0,87% | 11.120,00 |
| 17.03.2026 | 63,55 | 63,55 | 62,80 | 63,55 | 0,24% | 2.418,00 |
| 16.03.2026 | 62,65 | 63,70 | 62,25 | 63,40 | 1,85% | 2.244,00 |
| 13.03.2026 | 63,75 | 63,75 | 62,10 | 62,25 | -2,35% | 3.886,00 |
| 12.03.2026 | 61,15 | 63,95 | 60,90 | 63,75 | 3,57% | 3.823,00 |
| 11.03.2026 | 62,05 | 62,45 | 61,55 | 61,55 | -1,12% | 2.833,00 |
| 10.03.2026 | 63,00 | 63,60 | 61,55 | 62,25 | -1,03% | 3.527,00 |
| 09.03.2026 | 60,00 | 63,00 | 59,00 | 62,90 | 3,37% | 6.785,00 |
| 06.03.2026 | 61,95 | 62,25 | 60,40 | 60,85 | -0,65% | 4.737,00 |
| 05.03.2026 | 62,55 | 63,55 | 61,20 | 61,25 | -3,01% | 4.273,00 |
| 04.03.2026 | 63,15 | 63,15 | 62,85 | 63,15 | 0,72% | 2.940,00 |
| 03.03.2026 | 63,85 | 63,85 | 62,10 | 62,70 | -2,56% | 3.636,00 |
| 02.03.2026 | 65,00 | 65,15 | 63,65 | 64,35 | -1,98% | 5.668,00 |
| 27.02.2026 | 65,05 | 65,95 | 65,05 | 65,65 | 1,16% | 7.890,00 |
| 26.02.2026 | 65,50 | 65,55 | 64,60 | 64,90 | -0,84% | 4.553,00 |
| 25.02.2026 | 65,75 | 66,15 | 65,25 | 65,45 | -0,98% | 9.726,00 |
| 24.02.2026 | 65,00 | 66,10 | 65,00 | 66,10 | 1,69% | 3.456,00 |
| 23.02.2026 | 65,00 | 65,50 | 64,80 | 65,00 | -0,61% | 5.628,00 |
| 20.02.2026 | 65,45 | 65,60 | 64,90 | 65,40 | 0,15% | 4.853,00 |
| 19.02.2026 | 64,90 | 65,50 | 64,85 | 65,30 | 0,62% | 2.393,00 |
| 18.02.2026 | 65,50 | 65,55 | 64,75 | 64,90 | -0,84% | 5.229,00 |
| 17.02.2026 | 63,90 | 65,60 | 63,90 | 65,45 | 1,47% | 8.230,00 |
| 16.02.2026 | 64,05 | 64,75 | 64,05 | 64,50 | 0,78% | 4.866,00 |
| 13.02.2026 | 63,20 | 65,45 | 62,80 | 64,00 | 1,67% | 13.079,00 |
| 12.02.2026 | 63,40 | 63,75 | 62,80 | 62,95 | -1,10% | 4.220,00 |
| 11.02.2026 | 63,80 | 64,20 | 63,10 | 63,65 | -0,16% | 5.368,00 |
| 10.02.2026 | 63,30 | 64,10 | 63,05 | 63,75 | 0,16% | 3.186,00 |
| 09.02.2026 | 62,65 | 63,75 | 62,60 | 63,65 | 1,84% | 10.363,00 |
| 06.02.2026 | 62,70 | 62,80 | 61,90 | 62,50 | -0,56% | 4.286,00 |
| 05.02.2026 | 62,50 | 63,00 | 62,25 | 62,85 | 1,21% | 5.812,00 |
| 04.02.2026 | 61,60 | 62,30 | 61,40 | 62,10 | 0,98% | 2.892,00 |
| 03.02.2026 | 61,80 | 62,05 | 60,70 | 61,50 | -0,73% | 4.592,00 |
| 02.02.2026 | 60,00 | 61,95 | 59,90 | 61,95 | 2,82% | 5.463,00 |
| 30.01.2026 | 61,20 | 61,20 | 60,10 | 60,25 | -1,23% | 2.818,00 |
| 29.01.2026 | 59,40 | 61,65 | 59,40 | 61,00 | 2,01% | 5.767,00 |
| 28.01.2026 | 60,70 | 60,70 | 58,25 | 59,80 | -1,40% | 9.800,00 |
| 27.01.2026 | 62,90 | 62,90 | 60,25 | 60,65 | -3,27% | 7.783,00 |
| 26.01.2026 | 60,50 | 63,00 | 59,90 | 62,70 | 3,29% | 12.454,00 |
| 23.01.2026 | 60,70 | 60,80 | 60,25 | 60,70 | -0,33% | 1.660,00 |
| 22.01.2026 | 60,60 | 61,00 | 60,50 | 60,90 | 0,33% | 3.075,00 |
| 21.01.2026 | 60,10 | 60,75 | 59,40 | 60,70 | 1,76% | 2.783,00 |
| 20.01.2026 | 59,80 | 60,35 | 59,45 | 59,65 | -1,00% | 4.200,00 |
| 19.01.2026 | 60,30 | 60,70 | 60,00 | 60,25 | -1,95% | 4.097,00 |
| 16.01.2026 | 61,60 | 61,95 | 61,05 | 61,45 | 0,00% | 3.004,00 |
| 15.01.2026 | 60,85 | 61,70 | 60,70 | 61,45 | 1,65% | 2.285,00 |
| 14.01.2026 | 59,80 | 60,65 | 59,80 | 60,45 | 1,17% | 1.991,00 |
| 13.01.2026 | 60,50 | 60,50 | 59,40 | 59,75 | -1,65% | 3.553,00 |
| 12.01.2026 | 59,65 | 60,85 | 59,65 | 60,75 | 1,67% | 8.171,00 |
| 09.01.2026 | 59,45 | 59,75 | 59,20 | 59,75 | 0,50% | 3.511,00 |
| 08.01.2026 | 58,45 | 59,45 | 58,25 | 59,45 | 1,28% | 2.763,00 |
| 07.01.2026 | 57,65 | 58,75 | 57,40 | 58,70 | 1,65% | 2.797,00 |
| 06.01.2026 | 57,75 | 57,75 | 56,95 | 57,75 | 0,26% | 2.010,00 |
| 05.01.2026 | 57,50 | 58,00 | 57,30 | 57,60 | 0,26% | 4.406,00 |
| 02.01.2026 | 57,80 | 58,00 | 56,80 | 57,45 | -0,26% | 5.036,00 |
| 30.12.2025 | 57,45 | 57,65 | 57,15 | 57,60 | 0,79% | 1.605,00 |
| 29.12.2025 | 57,10 | 57,60 | 56,90 | 57,15 | 0,26% | 4.754,00 |
| 23.12.2025 | 57,60 | 57,60 | 56,85 | 57,00 | -1,04% | 4.574,00 |
| 22.12.2025 | 56,65 | 57,60 | 56,65 | 57,60 | 1,59% | 19.897,00 |
| 19.12.2025 | 56,95 | 57,00 | 56,50 | 56,70 | -0,44% | 3.213,00 |
| 18.12.2025 | 56,30 | 57,10 | 55,95 | 56,95 | 0,71% | 1.794,00 |
| 17.12.2025 | 57,05 | 57,15 | 56,40 | 56,55 | -0,35% | 8.560,00 |