48,270€
-0,06%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 48,20 | 48,26 | 47,80 | 48,22 | -0,17% | 234.260,00 |
| 20.12.2024 | 47,78 | 48,30 | 47,48 | 48,30 | 0,71% | 621.257,00 |
| 19.12.2024 | 48,56 | 48,62 | 47,94 | 47,96 | -1,92% | 335.618,00 |
| 18.12.2024 | 48,72 | 49,04 | 48,50 | 48,90 | 0,41% | 290.670,00 |
| 17.12.2024 | 48,28 | 48,70 | 48,28 | 48,70 | 0,79% | 344.779,00 |
| 16.12.2024 | 48,68 | 48,76 | 48,04 | 48,32 | -1,11% | 338.314,00 |
| 13.12.2024 | 48,46 | 49,30 | 48,46 | 48,86 | 0,66% | 326.470,00 |
| 12.12.2024 | 49,26 | 49,26 | 48,42 | 48,54 | -1,70% | 321.401,00 |
| 11.12.2024 | 48,10 | 49,42 | 48,06 | 49,38 | 2,32% | 465.529,00 |
| 10.12.2024 | 47,42 | 48,32 | 47,42 | 48,26 | 1,22% | 303.611,00 |
| 09.12.2024 | 48,04 | 48,26 | 47,58 | 47,68 | -0,87% | 341.028,00 |
| 06.12.2024 | 48,00 | 48,24 | 47,84 | 48,10 | 0,00% | 243.394,00 |
| 05.12.2024 | 48,10 | 48,22 | 47,74 | 48,10 | -0,21% | 353.155,00 |
| 04.12.2024 | 47,96 | 48,28 | 47,70 | 48,20 | 0,54% | 225.369,00 |
| 03.12.2024 | 47,52 | 47,94 | 47,24 | 47,94 | 0,93% | 263.737,00 |
| 02.12.2024 | 47,22 | 47,50 | 46,86 | 47,50 | 0,38% | 228.004,00 |
| 29.11.2024 | 46,92 | 47,46 | 46,92 | 47,32 | 0,94% | 167.700,00 |
| 28.11.2024 | 46,82 | 47,14 | 46,68 | 46,88 | 0,99% | 159.845,00 |
| 27.11.2024 | 46,22 | 46,50 | 46,02 | 46,42 | 0,35% | 303.874,00 |
| 26.11.2024 | 46,88 | 46,88 | 46,22 | 46,26 | -1,32% | 251.643,00 |
| 25.11.2024 | 46,80 | 47,22 | 46,62 | 46,88 | 0,17% | 903.415,00 |
| 22.11.2024 | 46,44 | 46,80 | 45,88 | 46,80 | 1,17% | 208.332,00 |
| 21.11.2024 | 45,46 | 46,30 | 45,29 | 46,26 | 1,89% | - |
| 20.11.2024 | 45,78 | 46,00 | 45,40 | 45,40 | -0,18% | 190.188,00 |
| 19.11.2024 | 45,58 | 45,78 | 45,08 | 45,48 | -0,44% | 230.230,00 |
| 18.11.2024 | 45,12 | 45,72 | 44,96 | 45,68 | 1,02% | 376.328,00 |
| 15.11.2024 | 45,30 | 45,62 | 44,40 | 45,22 | -0,83% | 671.507,00 |
| 14.11.2024 | 45,68 | 45,68 | 44,84 | 45,60 | 0,00% | 224.524,00 |
| 13.11.2024 | 45,58 | 45,70 | 45,12 | 45,60 | -0,13% | 248.100,00 |
| 12.11.2024 | 45,94 | 46,12 | 45,40 | 45,66 | -1,34% | 241.379,00 |
| 11.11.2024 | 46,58 | 46,60 | 45,82 | 46,28 | 0,61% | 250.223,00 |
| 08.11.2024 | 45,50 | 46,00 | 45,18 | 46,00 | 1,46% | 381.755,00 |
| 07.11.2024 | 45,00 | 45,58 | 44,92 | 45,34 | 1,02% | 233.723,00 |
| 06.11.2024 | 45,90 | 46,42 | 43,98 | 44,88 | -2,35% | 343.674,00 |
| 05.11.2024 | 45,58 | 46,04 | 45,54 | 45,96 | 0,52% | 173.515,00 |
| 04.11.2024 | 45,44 | 45,72 | 45,34 | 45,72 | 0,53% | 377.098,00 |
| 01.11.2024 | 45,30 | 45,64 | 45,26 | 45,48 | 0,44% | 285.123,00 |
| 31.10.2024 | 45,38 | 45,42 | 45,04 | 45,28 | -1,01% | 370.756,00 |
| 30.10.2024 | 45,72 | 45,98 | 45,40 | 45,74 | -0,22% | 240.415,00 |
| 29.10.2024 | 46,66 | 46,76 | 45,84 | 45,84 | -1,59% | 289.646,00 |
| 28.10.2024 | 46,70 | 46,84 | 46,38 | 46,58 | 0,13% | 250.079,00 |
| 25.10.2024 | 46,48 | 46,86 | 46,42 | 46,52 | 0,04% | 217.637,00 |
| 24.10.2024 | 45,82 | 46,54 | 45,82 | 46,50 | 1,48% | 232.006,00 |
| 23.10.2024 | 46,18 | 46,38 | 45,82 | 45,82 | -0,99% | 292.545,00 |
| 22.10.2024 | 46,54 | 46,64 | 45,76 | 46,28 | -0,56% | 337.252,00 |
| 21.10.2024 | 46,96 | 46,96 | 46,30 | 46,54 | -0,98% | 190.557,00 |
| 18.10.2024 | 47,44 | 47,50 | 46,92 | 47,00 | -1,34% | 234.183,00 |
| 17.10.2024 | 47,10 | 47,64 | 47,06 | 47,64 | 0,97% | 224.463,00 |
| 16.10.2024 | 47,22 | 47,64 | 47,06 | 47,18 | 0,00% | 219.830,00 |
| 15.10.2024 | 46,96 | 47,58 | 46,88 | 47,18 | 0,86% | - |
| 14.10.2024 | 46,54 | 47,12 | 46,46 | 46,78 | 0,73% | 235.429,00 |
| 11.10.2024 | 46,12 | 48,00 | 46,06 | 46,44 | 1,04% | 495.550,00 |
| 10.10.2024 | 46,04 | 46,30 | 45,66 | 45,96 | -0,26% | 262.661,00 |
| 09.10.2024 | 45,70 | 46,28 | 45,70 | 46,08 | 1,36% | 316.927,00 |
| 08.10.2024 | 45,08 | 45,52 | 44,96 | 45,46 | 0,35% | 187.530,00 |
| 07.10.2024 | 45,88 | 46,06 | 45,20 | 45,30 | -1,09% | 212.731,00 |
| 04.10.2024 | 45,10 | 46,12 | 45,04 | 45,80 | 1,55% | 382.389,00 |
| 03.10.2024 | 44,78 | 45,14 | 44,78 | 45,10 | 0,53% | 281.716,00 |
| 02.10.2024 | 47,00 | 47,12 | 44,38 | 44,86 | 1,86% | 427.793,00 |
| 01.10.2024 | 44,10 | 44,38 | 43,66 | 44,04 | 0,18% | 317.394,00 |
| 30.09.2024 | 44,18 | 44,38 | 43,72 | 43,96 | -0,77% | 534.646,00 |
| 27.09.2024 | 44,82 | 44,84 | 44,28 | 44,30 | -1,12% | 450.172,00 |
| 26.09.2024 | 44,92 | 45,38 | 44,70 | 44,80 | 1,82% | 380.239,00 |
| 25.09.2024 | 43,02 | 44,00 | 43,02 | 44,00 | 2,18% | 361.221,00 |
| 24.09.2024 | 42,92 | 43,18 | 42,58 | 43,06 | 0,70% | 179.698,00 |
| 23.09.2024 | 42,86 | 43,16 | 42,48 | 42,76 | -0,14% | 146.408,00 |
| 20.09.2024 | 43,08 | 43,58 | 42,54 | 42,82 | -0,74% | 555.281,00 |
| 19.09.2024 | 42,38 | 43,44 | 42,38 | 43,14 | 2,52% | 206.995,00 |
| 18.09.2024 | 42,18 | 42,46 | 41,98 | 42,08 | -0,09% | 234.776,00 |
| 17.09.2024 | 42,16 | 42,50 | 42,08 | 42,12 | 0,10% | 207.064,00 |
| 16.09.2024 | 42,24 | 42,34 | 42,02 | 42,08 | -0,57% | 159.956,00 |
| 13.09.2024 | 42,46 | 42,62 | 42,26 | 42,32 | -0,05% | 199.658,00 |
| 12.09.2024 | 42,34 | 42,50 | 42,00 | 42,34 | 0,67% | 163.766,00 |
| 11.09.2024 | 42,28 | 42,52 | 41,82 | 42,06 | -0,47% | 166.454,00 |
| 10.09.2024 | 42,16 | 42,38 | 42,06 | 42,26 | 0,14% | 134.666,00 |
| 09.09.2024 | 41,68 | 42,20 | 41,48 | 42,20 | 1,74% | 122.556,00 |
| 06.09.2024 | 41,70 | 42,10 | 41,48 | 41,48 | -0,91% | 142.207,00 |
| 05.09.2024 | 41,94 | 42,24 | 41,84 | 41,86 | -0,38% | 178.664,00 |
| 04.09.2024 | 41,64 | 42,16 | 41,64 | 42,02 | -0,52% | 203.885,00 |
| 03.09.2024 | 42,30 | 42,60 | 41,88 | 42,24 | -0,38% | 213.506,00 |
| 02.09.2024 | 42,34 | 42,40 | 41,98 | 42,40 | 0,00% | 114.254,00 |
| 30.08.2024 | 41,70 | 42,66 | 41,50 | 42,40 | 1,44% | 543.544,00 |
| 29.08.2024 | 41,38 | 41,84 | 41,20 | 41,80 | 1,31% | 134.418,00 |
| 28.08.2024 | 41,20 | 41,54 | 40,98 | 41,26 | 0,05% | 188.669,00 |
| 27.08.2024 | 40,88 | 41,24 | 40,74 | 41,24 | 0,83% | 146.006,00 |
| 26.08.2024 | 40,90 | 40,92 | 40,52 | 40,90 | -0,34% | 78.649,00 |
| 23.08.2024 | 40,82 | 41,14 | 40,68 | 41,04 | 0,59% | 149.615,00 |
| 22.08.2024 | 40,86 | 40,94 | 40,62 | 40,80 | -0,15% | 193.017,00 |
| 21.08.2024 | 40,74 | 40,86 | 40,42 | 40,86 | 0,29% | 180.010,00 |
| 20.08.2024 | 40,62 | 40,96 | 40,50 | 40,74 | 0,15% | 142.770,00 |
| 19.08.2024 | 40,90 | 40,92 | 40,56 | 40,68 | -0,54% | 218.235,00 |
| 16.08.2024 | 41,10 | 41,18 | 40,66 | 40,90 | 0,10% | 176.126,00 |
| 15.08.2024 | 40,86 | 41,10 | 40,50 | 40,86 | 0,49% | 114.996,00 |
| 14.08.2024 | 40,46 | 40,68 | 40,22 | 40,66 | 1,14% | 197.125,00 |
| 13.08.2024 | 40,38 | 40,46 | 40,04 | 40,20 | -0,20% | 131.047,00 |
| 12.08.2024 | 40,26 | 40,50 | 40,16 | 40,28 | 0,55% | 128.824,00 |
| 09.08.2024 | 40,00 | 40,24 | 39,76 | 40,06 | 0,55% | 161.952,00 |
| 08.08.2024 | 39,42 | 39,84 | 39,00 | 39,84 | 0,45% | 364.599,00 |
| 07.08.2024 | 40,04 | 40,10 | 39,00 | 39,66 | 3,23% | 386.459,00 |
| 06.08.2024 | 38,88 | 39,10 | 38,26 | 38,42 | -0,47% | 394.380,00 |