62,925€
-1,06%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 63,80 | 63,85 | 62,90 | 62,90 | -1,10% | 213.752,00 |
| 02.10.2025 | 63,40 | 63,60 | 62,75 | 63,60 | 1,03% | 301.882,00 |
| 01.10.2025 | 62,70 | 63,10 | 62,20 | 62,95 | 0,16% | 317.340,00 |
| 30.09.2025 | 61,75 | 62,85 | 61,50 | 62,85 | 2,03% | 329.345,00 |
| 29.09.2025 | 62,60 | 62,65 | 61,55 | 61,60 | -1,28% | 342.380,00 |
| 26.09.2025 | 62,75 | 62,90 | 62,00 | 62,40 | -0,56% | 286.699,00 |
| 25.09.2025 | 63,45 | 63,45 | 62,25 | 62,75 | -1,03% | 437.686,00 |
| 24.09.2025 | 64,15 | 64,35 | 63,25 | 63,40 | -0,70% | 420.458,00 |
| 23.09.2025 | 62,75 | 64,10 | 62,50 | 63,85 | 2,24% | 402.003,00 |
| 22.09.2025 | 61,30 | 63,10 | 61,30 | 62,45 | 2,55% | 438.226,00 |
| 19.09.2025 | 61,90 | 62,00 | 60,90 | 60,90 | -1,46% | 5.764.967,00 |
| 18.09.2025 | 62,20 | 62,60 | 61,80 | 61,80 | 0,08% | 302.710,00 |
| 17.09.2025 | 62,05 | 62,45 | 60,90 | 61,75 | -0,24% | 411.933,00 |
| 16.09.2025 | 63,85 | 63,85 | 61,90 | 61,90 | -2,98% | 371.785,00 |
| 15.09.2025 | 64,35 | 64,65 | 63,80 | 63,80 | -0,62% | 118.785,00 |
| 12.09.2025 | 64,10 | 64,55 | 63,90 | 64,20 | 0,23% | 257.125,00 |
| 11.09.2025 | 63,75 | 64,50 | 63,40 | 64,05 | 0,63% | 226.809,00 |
| 10.09.2025 | 64,60 | 64,85 | 63,55 | 63,65 | -1,01% | 319.677,00 |
| 09.09.2025 | 64,65 | 64,80 | 64,10 | 64,30 | -0,69% | 272.750,00 |
| 08.09.2025 | 63,75 | 65,05 | 63,75 | 64,75 | 2,29% | 273.716,00 |
| 05.09.2025 | 63,50 | 63,85 | 62,90 | 63,30 | 0,16% | 283.237,00 |
| 04.09.2025 | 62,70 | 63,35 | 62,65 | 63,20 | 1,12% | 317.323,00 |
| 03.09.2025 | 62,20 | 62,65 | 61,80 | 62,50 | 1,13% | 202.924,00 |
| 02.09.2025 | 62,55 | 62,80 | 61,65 | 61,80 | -1,20% | 198.358,00 |
| 01.09.2025 | 62,30 | 62,55 | 61,95 | 62,55 | 0,56% | 302.223,00 |
| 29.08.2025 | 63,05 | 63,10 | 62,20 | 62,20 | -1,27% | 297.331,00 |
| 28.08.2025 | 62,65 | 63,00 | 62,35 | 63,00 | 0,80% | 273.966,00 |
| 27.08.2025 | 62,80 | 62,95 | 61,95 | 62,50 | -0,56% | 210.025,00 |
| 26.08.2025 | 64,05 | 64,05 | 62,85 | 62,85 | -2,33% | 1.214.846,00 |
| 25.08.2025 | 64,60 | 64,65 | 64,20 | 64,35 | -0,54% | 126.098,00 |
| 22.08.2025 | 64,10 | 64,70 | 64,00 | 64,70 | 0,94% | 176.504,00 |
| 21.08.2025 | 64,60 | 64,60 | 63,65 | 64,10 | -0,77% | 204.394,00 |
| 20.08.2025 | 64,00 | 64,80 | 63,90 | 64,60 | 0,39% | 228.351,00 |
| 19.08.2025 | 64,60 | 64,90 | 64,30 | 64,35 | -0,23% | 261.696,00 |
| 18.08.2025 | 64,45 | 64,75 | 64,35 | 64,50 | 0,31% | 111.023,00 |
| 15.08.2025 | 64,90 | 64,95 | 64,30 | 64,30 | -0,54% | 156.646,00 |
| 14.08.2025 | 64,10 | 65,30 | 64,00 | 64,65 | 0,94% | 308.503,00 |
| 13.08.2025 | 66,20 | 66,25 | 64,05 | 64,05 | -3,61% | 452.085,00 |
| 12.08.2025 | 66,65 | 66,80 | 66,35 | 66,45 | 0,23% | 294.536,00 |
| 11.08.2025 | 66,35 | 66,65 | 65,90 | 66,30 | 0,15% | 209.351,00 |
| 08.08.2025 | 64,65 | 66,65 | 64,35 | 66,20 | 2,64% | 317.086,00 |
| 07.08.2025 | 62,45 | 65,30 | 62,45 | 64,50 | 1,82% | 361.691,00 |
| 06.08.2025 | 63,95 | 64,15 | 63,10 | 63,35 | -0,71% | 248.090,00 |
| 05.08.2025 | 63,65 | 64,30 | 63,50 | 63,80 | 0,71% | 334.379,00 |
| 04.08.2025 | 62,65 | 63,80 | 62,55 | 63,35 | 1,44% | 270.326,00 |
| 01.08.2025 | 63,00 | 63,90 | 62,10 | 62,45 | -1,03% | 339.890,00 |
| 31.07.2025 | 61,65 | 63,70 | 60,95 | 63,10 | 2,94% | 527.065,00 |
| 30.07.2025 | 61,25 | 61,70 | 61,05 | 61,30 | -0,24% | 136.934,00 |
| 29.07.2025 | 60,15 | 61,65 | 60,15 | 61,45 | 2,33% | 186.871,00 |
| 28.07.2025 | 60,70 | 60,95 | 59,90 | 60,05 | -0,50% | 134.336,00 |
| 25.07.2025 | 60,95 | 60,95 | 60,25 | 60,35 | -0,98% | 211.053,00 |
| 24.07.2025 | 61,70 | 61,95 | 60,95 | 60,95 | -0,65% | 225.033,00 |
| 23.07.2025 | 59,45 | 61,40 | 59,45 | 61,35 | 3,98% | 278.841,00 |
| 22.07.2025 | 59,50 | 59,60 | 58,85 | 59,00 | -1,01% | 175.400,00 |
| 21.07.2025 | 60,00 | 60,45 | 59,50 | 59,60 | -0,17% | 194.070,00 |
| 18.07.2025 | 59,50 | 60,00 | 59,15 | 59,70 | 0,51% | 223.743,00 |
| 17.07.2025 | 59,20 | 59,85 | 59,00 | 59,40 | 1,97% | 266.852,00 |
| 16.07.2025 | 58,25 | 58,75 | 58,15 | 58,25 | -0,43% | 205.878,00 |
| 15.07.2025 | 58,75 | 58,85 | 58,35 | 58,50 | 0,00% | 238.870,00 |
| 14.07.2025 | 58,75 | 58,75 | 58,10 | 58,50 | -0,76% | 161.785,00 |
| 11.07.2025 | 59,35 | 59,65 | 58,85 | 58,95 | -1,09% | 252.263,00 |
| 10.07.2025 | 59,20 | 59,60 | 58,95 | 59,60 | 0,85% | 273.664,00 |
| 09.07.2025 | 58,00 | 59,15 | 58,00 | 59,10 | 2,07% | 374.646,00 |
| 08.07.2025 | 57,90 | 58,15 | 57,35 | 57,90 | -0,69% | 304.986,00 |
| 07.07.2025 | 57,35 | 58,30 | 57,05 | 58,30 | 1,75% | 387.150,00 |
| 04.07.2025 | 59,05 | 59,20 | 57,15 | 57,30 | -3,05% | 450.721,00 |
| 03.07.2025 | 58,65 | 59,25 | 58,65 | 59,10 | 0,77% | 195.066,00 |
| 02.07.2025 | 58,85 | 58,95 | 58,25 | 58,65 | -0,34% | 255.602,00 |
| 01.07.2025 | 59,50 | 59,50 | 58,35 | 58,85 | -0,93% | 240.437,00 |
| 30.06.2025 | 60,10 | 60,25 | 59,30 | 59,40 | -0,34% | 417.693,00 |
| 27.06.2025 | 59,05 | 59,60 | 58,40 | 59,60 | 1,45% | 502.394,00 |
| 26.06.2025 | 58,75 | 59,20 | 58,70 | 58,75 | 0,00% | 221.634,00 |
| 25.06.2025 | 59,10 | 59,10 | 58,70 | 58,75 | -0,25% | 200.466,00 |
| 24.06.2025 | 59,00 | 59,40 | 58,60 | 58,90 | 1,20% | 243.725,00 |
| 23.06.2025 | 57,35 | 58,45 | 57,35 | 58,20 | 0,87% | 214.277,00 |
| 20.06.2025 | 58,15 | 58,15 | 57,30 | 57,70 | -0,43% | 1.074.935,00 |
| 19.06.2025 | 58,45 | 58,70 | 57,85 | 57,95 | -1,53% | 160.839,00 |
| 18.06.2025 | 59,55 | 59,80 | 58,80 | 58,85 | -1,26% | 590.046,00 |
| 17.06.2025 | 59,85 | 60,00 | 59,15 | 59,60 | -0,75% | 249.051,00 |
| 16.06.2025 | 59,20 | 60,10 | 59,20 | 60,05 | 1,78% | 265.984,00 |
| 13.06.2025 | 58,40 | 59,15 | 58,25 | 59,00 | -0,42% | 267.259,00 |
| 12.06.2025 | 58,45 | 59,85 | 57,80 | 59,25 | 1,28% | 295.293,00 |
| 11.06.2025 | 58,50 | 58,85 | 58,25 | 58,50 | -0,26% | 348.543,00 |
| 10.06.2025 | 58,55 | 58,90 | 58,15 | 58,65 | -0,51% | 305.167,00 |
| 09.06.2025 | 59,00 | 59,40 | 58,75 | 58,95 | -1,01% | 245.686,00 |
| 06.06.2025 | 60,15 | 60,15 | 59,15 | 59,55 | -0,75% | 234.679,00 |
| 05.06.2025 | 59,70 | 60,65 | 59,50 | 60,00 | 0,42% | 167.033,00 |
| 04.06.2025 | 59,75 | 59,95 | 59,45 | 59,75 | 0,67% | 251.443,00 |
| 03.06.2025 | 59,10 | 59,35 | 58,55 | 59,35 | 0,34% | 271.114,00 |
| 02.06.2025 | 58,60 | 59,40 | 58,55 | 59,15 | 0,42% | 318.704,00 |
| 30.05.2025 | 59,40 | 59,75 | 58,90 | 58,90 | -0,67% | 1.467.327,00 |
| 29.05.2025 | 59,90 | 59,90 | 59,30 | 59,30 | -0,08% | 159.966,00 |
| 28.05.2025 | 58,70 | 59,75 | 58,70 | 59,35 | 1,37% | 230.105,00 |
| 27.05.2025 | 58,50 | 58,80 | 58,15 | 58,55 | 0,34% | 298.625,00 |
| 26.05.2025 | 58,45 | 58,75 | 58,35 | 58,35 | 1,13% | 152.133,00 |
| 23.05.2025 | 58,25 | 58,70 | 56,50 | 57,70 | -1,03% | 302.707,00 |
| 22.05.2025 | 58,30 | 58,50 | 57,75 | 58,30 | -0,51% | 223.641,00 |
| 21.05.2025 | 59,95 | 59,95 | 58,50 | 58,60 | -2,25% | 458.722,00 |
| 20.05.2025 | 58,05 | 60,05 | 57,95 | 59,95 | 3,72% | 535.444,00 |
| 19.05.2025 | 57,15 | 57,80 | 56,50 | 57,80 | -0,34% | 283.189,00 |