312,175€
0,58%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 258,38 | 270,00 | 242,25 | 244,60 | -5,39% | 4.067,00 |
| 20.04.2026 | 256,58 | 259,13 | 253,58 | 258,52 | -0,40% | 1.239,00 |
| 17.04.2026 | 254,40 | 265,67 | 253,05 | 259,58 | 2,58% | 779,00 |
| 16.04.2026 | 266,23 | 267,15 | 252,98 | 253,05 | -4,98% | 1.413,00 |
| 15.04.2026 | 269,45 | 270,35 | 264,02 | 266,30 | -1,08% | 770,00 |
| 14.04.2026 | 264,98 | 270,45 | 263,95 | 269,20 | 1,71% | 868,00 |
| 13.04.2026 | 261,90 | 265,13 | 259,77 | 264,67 | 0,82% | 698,00 |
| 10.04.2026 | 266,85 | 268,45 | 261,20 | 262,52 | -2,02% | 1.463,00 |
| 09.04.2026 | 263,60 | 268,83 | 260,15 | 267,92 | 1,50% | 1.174,00 |
| 08.04.2026 | 255,65 | 267,35 | 255,15 | 263,98 | 6,42% | 2.574,00 |
| 07.04.2026 | 250,00 | 250,65 | 244,68 | 248,05 | -0,28% | 667,00 |
| 02.04.2026 | 249,50 | 249,50 | 248,25 | 248,75 | -1,78% | 130,00 |
| 01.04.2026 | 247,50 | 254,75 | 247,00 | 253,25 | 2,63% | 1.749,00 |
| 31.03.2026 | 240,50 | 246,75 | 239,00 | 246,75 | 3,35% | 1.512,00 |
| 30.03.2026 | 244,50 | 247,75 | 238,00 | 238,75 | -2,85% | 2.067,00 |
| 27.03.2026 | 248,00 | 249,75 | 245,00 | 245,75 | -1,80% | 383,00 |
| 26.03.2026 | 256,50 | 256,50 | 248,25 | 250,25 | -1,96% | 687,00 |
| 25.03.2026 | 252,00 | 256,25 | 251,00 | 255,25 | 1,39% | 1.815,00 |
| 24.03.2026 | 252,50 | 253,00 | 247,00 | 251,75 | -0,30% | 1.627,00 |
| 23.03.2026 | 246,00 | 254,50 | 242,00 | 252,50 | 0,00% | 1.602,00 |
| 20.03.2026 | 252,50 | 253,25 | 249,50 | 252,50 | -3,26% | 193,00 |
| 19.03.2026 | 263,00 | 263,25 | 260,50 | 261,00 | -0,19% | 398,00 |
| 18.03.2026 | 262,50 | 265,00 | 261,00 | 261,50 | 0,29% | 364,00 |
| 17.03.2026 | 262,50 | 265,50 | 259,75 | 260,75 | -1,70% | 940,00 |
| 16.03.2026 | 263,75 | 265,25 | 261,50 | 265,25 | 0,57% | 1.127,00 |
| 13.03.2026 | 267,00 | 269,50 | 261,75 | 263,75 | -0,75% | 387,00 |
| 12.03.2026 | 280,00 | 281,25 | 263,25 | 265,75 | -5,17% | 510,00 |
| 11.03.2026 | 280,50 | 282,00 | 277,75 | 280,25 | -0,88% | 405,00 |
| 10.03.2026 | 277,50 | 283,25 | 276,00 | 282,75 | 3,86% | 2.306,00 |
| 09.03.2026 | 275,00 | 276,75 | 268,50 | 272,25 | -2,33% | 1.343,00 |
| 06.03.2026 | 282,75 | 284,50 | 274,75 | 278,75 | -2,11% | 1.000,00 |
| 05.03.2026 | 291,75 | 294,00 | 284,50 | 284,75 | -2,40% | 793,00 |
| 04.03.2026 | 286,50 | 292,50 | 284,00 | 291,75 | 1,13% | 1.857,00 |
| 03.03.2026 | 294,50 | 295,50 | 284,50 | 288,50 | -2,12% | 6.658,00 |
| 02.03.2026 | 292,00 | 295,75 | 286,25 | 294,75 | 2,34% | 4.258,00 |
| 27.02.2026 | 287,75 | 288,50 | 286,50 | 288,00 | -0,95% | 47,00 |
| 26.02.2026 | 289,75 | 293,00 | 284,25 | 290,75 | 0,00% | 847,00 |
| 25.02.2026 | 292,50 | 297,00 | 287,25 | 290,75 | -1,02% | 3.092,00 |
| 24.02.2026 | 288,75 | 294,25 | 281,00 | 293,75 | 2,44% | 3.398,00 |
| 23.02.2026 | 290,00 | 292,00 | 285,50 | 286,75 | -1,38% | 1.537,00 |
| 20.02.2026 | 288,50 | 292,25 | 285,00 | 290,75 | 2,65% | 5.104,00 |
| 19.02.2026 | 278,50 | 285,25 | 277,25 | 283,25 | 1,61% | 2.039,00 |
| 18.02.2026 | 275,50 | 280,75 | 275,50 | 278,75 | 0,00% | 1.130,00 |
| 17.02.2026 | 265,00 | 279,50 | 265,00 | 278,75 | 4,69% | 2.276,00 |
| 16.02.2026 | 267,00 | 267,50 | 265,50 | 266,25 | 0,57% | 492,00 |
| 13.02.2026 | 263,75 | 274,75 | 262,00 | 264,75 | -1,67% | 1.293,00 |
| 12.02.2026 | 264,50 | 273,25 | 262,75 | 269,25 | 1,60% | 485,00 |
| 11.02.2026 | 266,00 | 266,25 | 264,50 | 265,00 | -0,75% | 245,00 |
| 10.02.2026 | 266,25 | 268,25 | 264,50 | 267,00 | 0,28% | 1.194,00 |
| 09.02.2026 | 270,00 | 272,50 | 265,75 | 266,25 | -2,11% | 1.777,00 |
| 06.02.2026 | 259,00 | 274,00 | 258,50 | 272,00 | 5,12% | 1.331,00 |
| 05.02.2026 | 260,75 | 262,00 | 256,75 | 258,75 | -0,86% | 1.475,00 |
| 04.02.2026 | 261,00 | 263,75 | 259,25 | 261,00 | -0,48% | 1.299,00 |
| 03.02.2026 | 262,00 | 264,75 | 258,25 | 262,25 | 0,19% | 895,00 |
| 02.02.2026 | 252,50 | 262,25 | 251,00 | 261,75 | 1,65% | 5.388,00 |
| 30.01.2026 | 249,00 | 258,00 | 247,25 | 257,50 | 3,10% | 2.456,00 |
| 29.01.2026 | 245,00 | 249,75 | 243,75 | 249,75 | 1,63% | 2.767,00 |
| 28.01.2026 | 249,00 | 250,00 | 244,75 | 245,75 | -1,21% | 1.627,00 |
| 27.01.2026 | 249,00 | 251,25 | 246,50 | 248,75 | 0,30% | 1.525,00 |