61,375€
-0,45%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 61,90 | 62,00 | 60,65 | 61,45 | -0,32% | 300.377,00 |
| 02.02.2026 | 60,65 | 61,65 | 60,55 | 61,65 | 2,07% | 378.124,00 |
| 30.01.2026 | 60,50 | 60,80 | 60,15 | 60,40 | -0,17% | 320.913,00 |
| 29.01.2026 | 60,95 | 61,70 | 60,45 | 60,50 | 1,60% | 419.432,00 |
| 28.01.2026 | 60,20 | 60,25 | 58,15 | 59,55 | -1,49% | 353.220,00 |
| 27.01.2026 | 62,80 | 62,80 | 60,45 | 60,45 | -3,43% | 399.567,00 |
| 26.01.2026 | 60,35 | 63,05 | 59,95 | 62,60 | 3,39% | 649.796,00 |
| 23.01.2026 | 60,55 | 60,75 | 60,20 | 60,55 | -0,33% | 197.368,00 |
| 22.01.2026 | 60,45 | 61,05 | 60,40 | 60,75 | 1,42% | 191.003,00 |
| 21.01.2026 | 59,90 | 60,10 | 59,25 | 59,90 | -0,33% | 217.909,00 |
| 20.01.2026 | 60,00 | 60,20 | 59,40 | 60,10 | -0,66% | 295.232,00 |
| 19.01.2026 | 60,40 | 60,60 | 59,95 | 60,50 | -1,22% | 207.004,00 |
| 16.01.2026 | 61,75 | 61,95 | 61,20 | 61,25 | -0,57% | 219.555,00 |
| 15.01.2026 | 60,85 | 61,65 | 60,65 | 61,60 | 1,73% | 306.462,00 |
| 14.01.2026 | 60,05 | 60,60 | 59,85 | 60,55 | 1,00% | 291.012,00 |
| 13.01.2026 | 60,55 | 60,60 | 59,45 | 59,95 | -0,99% | 219.584,00 |
| 12.01.2026 | 59,80 | 60,95 | 59,80 | 60,55 | 1,68% | 336.941,00 |
| 09.01.2026 | 59,65 | 59,75 | 59,15 | 59,55 | 0,34% | 260.807,00 |
| 08.01.2026 | 58,20 | 59,35 | 58,20 | 59,35 | 1,45% | 263.413,00 |
| 07.01.2026 | 57,65 | 58,60 | 57,30 | 58,50 | 1,92% | 461.894,00 |
| 06.01.2026 | 57,85 | 57,85 | 56,90 | 57,40 | -0,61% | 240.552,00 |
| 05.01.2026 | 57,60 | 57,95 | 57,30 | 57,75 | 0,52% | 397.661,00 |
| 02.01.2026 | 57,75 | 57,80 | 56,80 | 57,45 | -0,61% | 203.293,00 |
| 30.12.2025 | 57,40 | 57,80 | 57,15 | 57,80 | 0,87% | 152.232,00 |
| 29.12.2025 | 57,15 | 57,55 | 56,90 | 57,30 | 0,09% | 163.706,00 |
| 23.12.2025 | 57,45 | 57,45 | 56,85 | 57,25 | -0,26% | 156.098,00 |
| 22.12.2025 | 57,00 | 57,45 | 56,75 | 57,40 | 0,97% | 155.619,00 |
| 19.12.2025 | 56,65 | 57,10 | 56,45 | 56,85 | -0,09% | 702.910,00 |
| 18.12.2025 | 56,20 | 57,00 | 55,80 | 56,90 | 0,71% | 360.247,00 |
| 17.12.2025 | 56,95 | 57,10 | 56,40 | 56,50 | -0,53% | 356.760,00 |
| 16.12.2025 | 56,15 | 56,95 | 56,10 | 56,80 | 1,52% | 347.557,00 |
| 15.12.2025 | 55,85 | 56,30 | 55,60 | 55,95 | 0,27% | 302.709,00 |
| 12.12.2025 | 56,05 | 56,55 | 55,75 | 55,80 | -0,45% | 166.150,00 |
| 11.12.2025 | 55,90 | 56,25 | 55,60 | 56,05 | 0,99% | 249.868,00 |
| 10.12.2025 | 55,30 | 55,70 | 55,20 | 55,50 | 0,18% | 331.909,00 |
| 09.12.2025 | 55,10 | 56,30 | 55,05 | 55,40 | 1,00% | 432.119,00 |
| 08.12.2025 | 55,25 | 56,65 | 54,05 | 54,85 | -5,02% | 603.046,00 |
| 05.12.2025 | 57,80 | 58,15 | 57,65 | 57,75 | 0,17% | 363.634,00 |
| 04.12.2025 | 57,40 | 58,00 | 57,10 | 57,65 | 1,14% | 315.470,00 |
| 03.12.2025 | 57,40 | 57,40 | 56,85 | 57,00 | -0,26% | 289.642,00 |
| 02.12.2025 | 57,65 | 57,75 | 57,00 | 57,15 | -0,87% | 262.332,00 |
| 01.12.2025 | 58,30 | 58,35 | 57,60 | 57,65 | -1,28% | 438.489,00 |
| 28.11.2025 | 58,85 | 58,85 | 58,40 | 58,40 | -0,34% | 173.443,00 |
| 27.11.2025 | 58,45 | 58,80 | 58,35 | 58,60 | 0,17% | 112.628,00 |
| 26.11.2025 | 58,65 | 58,85 | 58,40 | 58,50 | 0,52% | 223.863,00 |
| 25.11.2025 | 57,60 | 58,25 | 57,30 | 58,20 | 0,95% | 279.706,00 |
| 24.11.2025 | 57,65 | 57,90 | 57,35 | 57,65 | 0,52% | 895.888,00 |
| 21.11.2025 | 57,00 | 57,50 | 56,80 | 57,35 | -0,43% | 384.267,00 |
| 20.11.2025 | 57,25 | 58,20 | 57,25 | 57,60 | 1,14% | 328.553,00 |
| 19.11.2025 | 57,50 | 57,65 | 56,95 | 56,95 | -1,30% | 311.566,00 |
| 18.11.2025 | 57,40 | 58,00 | 57,25 | 57,70 | -0,69% | 282.764,00 |
| 17.11.2025 | 58,75 | 58,80 | 57,75 | 58,10 | -1,11% | 270.231,00 |
| 14.11.2025 | 59,00 | 59,15 | 58,45 | 58,75 | -0,42% | 352.901,00 |
| 13.11.2025 | 60,00 | 60,40 | 59,00 | 59,00 | -1,34% | 256.953,00 |
| 12.11.2025 | 59,50 | 60,25 | 59,40 | 59,80 | 0,34% | 299.110,00 |
| 11.11.2025 | 60,30 | 60,30 | 59,30 | 59,60 | -1,16% | 396.736,00 |
| 10.11.2025 | 60,85 | 60,95 | 60,00 | 60,30 | 0,50% | 278.872,00 |
| 06.11.2025 | 61,20 | 61,40 | 59,40 | 60,00 | -1,96% | 479.785,00 |
| 05.11.2025 | 61,20 | 61,20 | 59,90 | 61,20 | -0,24% | 415.338,00 |
| 04.11.2025 | 61,00 | 61,40 | 60,45 | 61,35 | -0,41% | 276.060,00 |
| 03.11.2025 | 61,75 | 62,10 | 61,55 | 61,60 | -0,65% | 221.774,00 |
| 31.10.2025 | 62,00 | 62,15 | 61,75 | 62,00 | 0,24% | 213.970,00 |
| 30.10.2025 | 62,20 | 62,20 | 61,55 | 61,85 | -0,24% | 228.130,00 |
| 29.10.2025 | 62,40 | 62,40 | 61,80 | 62,00 | -1,12% | 171.262,00 |
| 28.10.2025 | 63,50 | 63,50 | 62,40 | 62,70 | -1,26% | 259.446,00 |
| 27.10.2025 | 63,75 | 63,80 | 63,35 | 63,50 | -0,16% | 186.968,00 |
| 24.10.2025 | 63,15 | 63,60 | 63,05 | 63,60 | 1,11% | 220.147,00 |
| 23.10.2025 | 63,40 | 63,85 | 62,60 | 62,90 | -0,94% | 281.156,00 |
| 22.10.2025 | 62,85 | 64,05 | 62,35 | 63,50 | 1,28% | 560.920,00 |
| 21.10.2025 | 62,40 | 62,70 | 61,90 | 62,70 | 0,88% | 279.842,00 |
| 20.10.2025 | 61,70 | 62,50 | 61,70 | 62,15 | 1,22% | 247.469,00 |
| 17.10.2025 | 61,60 | 62,60 | 61,40 | 61,40 | -1,84% | 428.779,00 |
| 16.10.2025 | 61,85 | 62,55 | 61,35 | 62,55 | 1,62% | 351.607,00 |
| 15.10.2025 | 61,45 | 61,85 | 61,00 | 61,55 | 0,16% | 267.492,00 |
| 14.10.2025 | 61,80 | 61,85 | 61,00 | 61,45 | -1,13% | 405.613,00 |
| 13.10.2025 | 62,45 | 62,75 | 61,90 | 62,15 | 0,16% | 212.901,00 |
| 10.10.2025 | 62,50 | 62,65 | 61,85 | 62,05 | -0,88% | 295.170,00 |
| 09.10.2025 | 62,85 | 62,85 | 61,70 | 62,60 | -0,48% | 263.509,00 |
| 08.10.2025 | 63,25 | 63,50 | 62,35 | 62,90 | -0,40% | 379.358,00 |
| 07.10.2025 | 63,35 | 63,80 | 63,10 | 63,15 | -0,47% | 155.710,00 |
| 06.10.2025 | 62,95 | 64,05 | 62,65 | 63,45 | 0,87% | 278.132,00 |
| 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 |