285,725€
-0,65%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 288,40 | 289,50 | 285,85 | 286,85 | -0,26% | 481,00 |
| 08.09.2026 | 290,02 | 294,80 | 286,35 | 287,60 | -0,91% | 1.316,00 |
| 07.09.2026 | 289,10 | 290,95 | 288,00 | 290,25 | 0,22% | 1.007,00 |
| 04.09.2026 | 287,05 | 290,15 | 286,20 | 289,60 | 1,09% | 1.038,00 |
| 03.09.2026 | 285,23 | 287,80 | 283,20 | 286,48 | 0,39% | 921,00 |
| 02.09.2026 | 285,83 | 288,45 | 284,65 | 285,38 | -0,04% | 1.446,00 |
| 01.09.2026 | 289,63 | 290,30 | 284,45 | 285,50 | -1,27% | 2.034,00 |
| 31.08.2026 | 294,65 | 295,75 | 287,27 | 289,17 | -2,41% | 3.110,00 |
| 28.08.2026 | 294,33 | 297,02 | 293,80 | 296,33 | 0,97% | 1.119,00 |
| 27.08.2026 | 304,58 | 305,40 | 291,15 | 293,48 | -3,63% | 2.096,00 |
| 26.08.2026 | 298,95 | 306,05 | 298,90 | 304,52 | 1,65% | 1.100,00 |
| 25.08.2026 | 293,33 | 299,63 | 292,65 | 299,58 | 2,18% | 1.903,00 |
| 24.08.2026 | 297,90 | 299,95 | 291,80 | 293,17 | -1,87% | 1.124,00 |
| 21.08.2026 | 295,70 | 301,23 | 294,25 | 298,75 | 1,22% | 1.844,00 |
| 20.08.2026 | 305,85 | 306,48 | 294,15 | 295,15 | -3,30% | 3.094,00 |
| 19.08.2026 | 323,17 | 324,95 | 305,08 | 305,23 | -5,69% | 2.241,00 |
| 18.08.2026 | 318,63 | 323,63 | 315,00 | 323,63 | 1,53% | 2.015,00 |
| 17.08.2026 | 317,42 | 321,75 | 315,75 | 318,75 | 0,15% | 1.196,00 |
| 14.08.2026 | 312,67 | 318,65 | 310,85 | 318,27 | 1,76% | 1.013,00 |
| 13.08.2026 | 317,15 | 318,60 | 311,90 | 312,77 | -1,22% | 2.162,00 |
| 12.08.2026 | 318,25 | 320,73 | 315,15 | 316,65 | -0,39% | 2.357,00 |
| 11.08.2026 | 317,52 | 322,60 | 315,30 | 317,90 | 0,09% | 1.131,00 |
| 10.08.2026 | 320,27 | 322,23 | 316,00 | 317,63 | -0,76% | 2.115,00 |
| 07.08.2026 | 324,45 | 326,95 | 318,60 | 320,05 | -1,26% | 1.450,00 |
| 06.08.2026 | 330,95 | 336,70 | 323,73 | 324,15 | -1,69% | 3.232,00 |
| 05.08.2026 | 327,48 | 332,95 | 326,55 | 329,73 | 0,57% | 1.923,00 |
| 04.08.2026 | 321,25 | 328,48 | 319,75 | 327,85 | 2,25% | 1.793,00 |
| 03.08.2026 | 315,00 | 321,30 | 313,33 | 320,65 | 2,20% | 2.186,00 |
| 31.07.2026 | 309,95 | 314,15 | 308,92 | 313,75 | 1,75% | 1.425,00 |
| 30.07.2026 | 307,13 | 310,50 | 302,55 | 308,35 | 1,21% | 1.474,00 |
| 29.07.2026 | 317,08 | 322,20 | 304,67 | 304,67 | -4,62% | 1.081,00 |
| 28.07.2026 | 318,23 | 322,33 | 314,55 | 319,42 | 0,41% | 1.158,00 |
| 27.07.2026 | 313,70 | 321,05 | 312,75 | 318,13 | 2,60% | 1.545,00 |
| 24.07.2026 | 307,45 | 316,42 | 305,90 | 310,05 | 1,28% | 1.655,00 |
| 23.07.2026 | 298,00 | 307,25 | 297,30 | 306,13 | 2,40% | 2.130,00 |
| 22.07.2026 | 299,20 | 302,42 | 297,50 | 298,95 | -0,13% | 971,00 |
| 21.07.2026 | 300,52 | 303,25 | 298,48 | 299,35 | 0,13% | 1.524,00 |
| 20.07.2026 | 304,80 | 312,77 | 297,77 | 298,95 | -2,18% | 2.121,00 |
| 17.07.2026 | 302,55 | 312,40 | 301,08 | 305,60 | 0,92% | 1.856,00 |
| 16.07.2026 | 314,17 | 320,30 | 294,40 | 302,80 | -3,43% | 2.177,00 |
| 15.07.2026 | 309,60 | 314,25 | 308,65 | 313,55 | 1,28% | 892,00 |
| 14.07.2026 | 309,70 | 313,30 | 307,52 | 309,60 | -0,31% | 2.118,00 |
| 13.07.2026 | 313,85 | 315,20 | 309,05 | 310,55 | -1,51% | 1.336,00 |
| 10.07.2026 | 313,77 | 315,98 | 310,52 | 315,30 | 0,50% | 1.271,00 |
| 09.07.2026 | 312,40 | 316,42 | 311,10 | 313,73 | 0,67% | 1.312,00 |
| 08.07.2026 | 320,95 | 321,35 | 310,60 | 311,63 | -3,20% | 1.525,00 |
| 07.07.2026 | 330,27 | 332,30 | 318,25 | 321,92 | -2,62% | 1.679,00 |
| 06.07.2026 | 330,80 | 332,45 | 327,75 | 330,58 | -0,11% | 1.747,00 |
| 03.07.2026 | 329,95 | 332,25 | 327,55 | 330,95 | 0,46% | 2.041,00 |
| 02.07.2026 | 329,25 | 334,23 | 327,55 | 329,42 | -0,08% | 1.780,00 |
| 01.07.2026 | 326,10 | 330,60 | 325,25 | 329,67 | 1,04% | 3.021,00 |
| 30.06.2026 | 328,45 | 330,60 | 322,92 | 326,27 | -0,37% | 1.588,00 |
| 29.06.2026 | 325,33 | 329,52 | 322,75 | 327,48 | 1,21% | 2.895,00 |
| 26.06.2026 | 326,00 | 328,15 | 318,63 | 323,55 | -0,48% | 1.583,00 |
| 25.06.2026 | 321,70 | 333,50 | 321,30 | 325,13 | 1,18% | 2.477,00 |
| 24.06.2026 | 313,40 | 325,08 | 312,55 | 321,33 | 3,12% | 2.078,00 |
| 23.06.2026 | 308,52 | 315,98 | 304,65 | 311,60 | -0,07% | 2.327,00 |
| 22.06.2026 | 311,63 | 315,65 | 309,95 | 311,83 | -0,06% | 2.225,00 |
| 19.06.2026 | 312,00 | 313,00 | 308,00 | 312,00 | -0,28% | 1.493,00 |
| 18.06.2026 | 312,77 | 317,48 | 311,55 | 312,88 | 0,81% | 2.250,00 |
| 17.06.2026 | 303,23 | 313,80 | 301,92 | 310,38 | 2,31% | 4.037,00 |
| 16.06.2026 | 295,95 | 303,85 | 293,40 | 303,38 | 2,37% | 3.840,00 |
| 15.06.2026 | 292,45 | 300,20 | 291,15 | 296,35 | 2,69% | 2.884,00 |
| 12.06.2026 | 287,73 | 290,67 | 283,80 | 288,60 | 0,44% | 1.422,00 |
| 11.06.2026 | 277,38 | 287,35 | 275,30 | 287,33 | 3,75% | 1.849,00 |
| 10.06.2026 | 283,92 | 285,38 | 275,85 | 276,95 | -3,06% | 1.303,00 |
| 09.06.2026 | 279,20 | 286,88 | 277,58 | 285,70 | 1,98% | 2.014,00 |
| 08.06.2026 | 283,35 | 287,75 | 278,40 | 280,15 | -1,78% | 1.645,00 |
| 05.06.2026 | 282,25 | 287,50 | 278,85 | 285,23 | 1,11% | 2.206,00 |
| 04.06.2026 | 270,67 | 283,65 | 270,15 | 282,10 | 3,47% | 1.217,00 |
| 03.06.2026 | 273,10 | 275,50 | 268,33 | 272,65 | -0,10% | 1.555,00 |
| 02.06.2026 | 277,73 | 279,65 | 272,27 | 272,92 | -2,19% | 1.569,00 |
| 01.06.2026 | 278,05 | 280,52 | 271,20 | 279,05 | 0,59% | 2.331,00 |
| 29.05.2026 | 275,80 | 279,20 | 271,90 | 277,40 | 0,66% | 2.694,00 |
| 28.05.2026 | 274,05 | 276,65 | 270,45 | 275,58 | 0,55% | 2.560,00 |
| 27.05.2026 | 271,45 | 275,40 | 267,75 | 274,08 | 1,30% | 2.720,00 |
| 26.05.2026 | 263,00 | 270,55 | 261,85 | 270,55 | 1,83% | 2.410,00 |
| 25.05.2026 | 262,38 | 266,05 | 262,05 | 265,70 | 2,12% | 1.715,00 |
| 22.05.2026 | 260,67 | 263,73 | 258,83 | 260,17 | 0,38% | 2.530,00 |
| 21.05.2026 | 257,63 | 260,35 | 254,43 | 259,20 | 0,70% | 5.988,00 |
| 20.05.2026 | 245,73 | 258,65 | 245,05 | 257,40 | 4,70% | 7.646,00 |
| 19.05.2026 | 246,60 | 247,95 | 243,88 | 245,85 | 0,49% | 16.428,00 |
| 18.05.2026 | 241,23 | 246,50 | 240,05 | 244,65 | 0,88% | 6.732,00 |
| 15.05.2026 | 248,20 | 250,45 | 242,30 | 242,52 | -2,93% | 8.402,00 |
| 14.05.2026 | 253,05 | 254,75 | 247,65 | 249,85 | -0,87% | 881,00 |
| 13.05.2026 | 253,48 | 255,45 | 248,85 | 252,05 | -0,49% | 2.775,00 |
| 12.05.2026 | 256,55 | 257,80 | 250,05 | 253,30 | -0,85% | 47.471,00 |
| 11.05.2026 | 253,10 | 257,45 | 249,33 | 255,48 | 1,07% | 49.718,00 |
| 08.05.2026 | 257,67 | 259,95 | 252,30 | 252,77 | -2,10% | 14.396,00 |
| 07.05.2026 | 260,67 | 264,15 | 256,92 | 258,20 | -1,21% | 1.047,00 |
| 06.05.2026 | 244,75 | 262,38 | 244,10 | 261,38 | 6,79% | 2.830,00 |
| 05.05.2026 | 240,13 | 248,20 | 239,55 | 244,75 | 2,15% | 2.301,00 |
| 04.05.2026 | 244,70 | 247,35 | 238,98 | 239,60 | -3,03% | 1.441,00 |
| 30.04.2026 | 242,58 | 249,27 | 240,85 | 247,08 | 1,80% | 846,00 |
| 29.04.2026 | 247,05 | 247,95 | 239,38 | 242,70 | -1,75% | 1.762,00 |
| 28.04.2026 | 243,10 | 247,20 | 239,90 | 247,02 | 1,78% | 2.493,00 |
| 27.04.2026 | 242,55 | 243,50 | 238,70 | 242,70 | -0,06% | 789,00 |
| 24.04.2026 | 242,15 | 244,25 | 236,90 | 242,85 | 0,55% | 2.454,00 |
| 23.04.2026 | 233,70 | 241,52 | 233,70 | 241,52 | 2,71% | 2.100,00 |
| 22.04.2026 | 246,00 | 247,45 | 229,63 | 235,15 | -3,86% | 6.028,00 |