46,730€
1,02%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 38,52 | 38,74 | 38,02 | 38,60 | -1,63% | 423.732,00 |
| 02.08.2024 | 39,92 | 39,92 | 39,06 | 39,24 | -2,44% | 250.054,00 |
| 01.08.2024 | 40,78 | 40,82 | 40,12 | 40,22 | -1,52% | 223.024,00 |
| 31.07.2024 | 40,46 | 41,22 | 40,46 | 40,84 | 0,89% | 242.423,00 |
| 30.07.2024 | 40,18 | 40,92 | 40,18 | 40,48 | 0,50% | 235.425,00 |
| 29.07.2024 | 40,58 | 40,76 | 40,22 | 40,28 | -0,40% | 139.064,00 |
| 26.07.2024 | 40,14 | 40,58 | 40,12 | 40,44 | 0,50% | 147.657,00 |
| 25.07.2024 | 39,70 | 40,28 | 39,44 | 40,24 | 0,65% | 214.031,00 |
| 24.07.2024 | 40,22 | 40,50 | 39,78 | 39,98 | -1,19% | 263.646,00 |
| 23.07.2024 | 40,16 | 40,50 | 40,02 | 40,46 | 0,90% | 173.324,00 |
| 22.07.2024 | 39,84 | 40,54 | 39,84 | 40,10 | 0,25% | 193.058,00 |
| 19.07.2024 | 39,84 | 40,14 | 39,44 | 40,00 | 0,05% | 236.467,00 |
| 18.07.2024 | 40,00 | 40,36 | 39,72 | 39,98 | 0,15% | 155.759,00 |
| 17.07.2024 | 40,24 | 40,58 | 39,76 | 39,92 | -0,84% | 206.302,00 |
| 16.07.2024 | 40,02 | 40,54 | 39,88 | 40,26 | 0,15% | 208.802,00 |
| 15.07.2024 | 40,52 | 40,70 | 39,98 | 40,20 | -1,08% | 177.422,00 |
| 12.07.2024 | 39,52 | 40,70 | 39,52 | 40,64 | 2,99% | 199.033,00 |
| 11.07.2024 | 39,44 | 39,68 | 38,82 | 39,46 | 0,41% | 478.922,00 |
| 10.07.2024 | 39,08 | 40,36 | 38,82 | 39,30 | 0,67% | 525.123,00 |
| 09.07.2024 | 39,74 | 39,74 | 38,92 | 39,04 | -2,06% | 377.909,00 |
| 08.07.2024 | 39,96 | 40,06 | 39,56 | 39,86 | -0,15% | 209.086,00 |