40,510€
0,67%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 40,08 | 40,56 | 39,90 | 39,92 | -0,50% | 170.978,00 |
| 04.07.2024 | 40,04 | 40,38 | 40,04 | 40,12 | 0,10% | 153.743,00 |
| 03.07.2024 | 40,26 | 40,38 | 39,80 | 40,08 | -0,45% | 300.977,00 |
| 02.07.2024 | 39,14 | 40,26 | 38,92 | 40,26 | 2,55% | 463.855,00 |
| 01.07.2024 | 39,14 | 39,62 | 39,12 | 39,26 | 0,93% | 355.022,00 |
| 28.06.2024 | 39,58 | 39,60 | 38,84 | 38,90 | -1,42% | 267.286,00 |
| 27.06.2024 | 38,88 | 39,68 | 38,66 | 39,46 | 1,34% | 275.516,00 |
| 26.06.2024 | 38,80 | 39,28 | 38,74 | 38,94 | 0,41% | 356.143,00 |
| 25.06.2024 | 39,64 | 39,64 | 38,64 | 38,78 | -2,56% | 301.583,00 |
| 24.06.2024 | 39,10 | 39,92 | 39,08 | 39,80 | 1,48% | 266.421,00 |
| 21.06.2024 | 39,00 | 39,26 | 38,82 | 39,22 | 0,31% | 816.240,00 |
| 20.06.2024 | 38,90 | 39,20 | 38,74 | 39,10 | 0,41% | 244.631,00 |
| 19.06.2024 | 39,40 | 39,60 | 38,70 | 38,94 | 2,47% | 293.156,00 |
| 18.06.2024 | 37,60 | 38,06 | 37,36 | 38,00 | 1,50% | 245.490,00 |
| 17.06.2024 | 37,74 | 37,92 | 37,02 | 37,44 | -0,58% | 238.021,00 |
| 14.06.2024 | 37,70 | 37,74 | 37,32 | 37,66 | -0,48% | 274.271,00 |
| 13.06.2024 | 38,40 | 38,52 | 37,70 | 37,84 | -1,51% | 307.827,00 |
| 12.06.2024 | 37,86 | 38,42 | 37,46 | 38,42 | 1,64% | 204.088,00 |
| 11.06.2024 | 38,12 | 38,50 | 37,78 | 37,80 | -0,16% | 329.670,00 |
| 10.06.2024 | 37,74 | 38,08 | 37,52 | 37,86 | -0,26% | 318.065,00 |
| 07.06.2024 | 37,20 | 38,20 | 37,12 | 37,96 | 1,99% | 347.559,00 |
| 06.06.2024 | 37,70 | 37,70 | 36,86 | 37,22 | -1,06% | 345.019,00 |
| 05.06.2024 | 37,62 | 37,98 | 37,46 | 37,62 | 0,37% | 371.023,00 |
| 04.06.2024 | 37,64 | 37,82 | 37,32 | 37,48 | -0,58% | 235.216,00 |
| 03.06.2024 | 38,36 | 38,44 | 37,70 | 37,70 | -1,52% | 311.543,00 |
| 31.05.2024 | 37,96 | 38,32 | 37,82 | 38,28 | 0,74% | 1.439.864,00 |
| 30.05.2024 | 37,86 | 38,00 | 37,64 | 38,00 | 0,00% | 387.705,00 |
| 29.05.2024 | 38,50 | 38,54 | 37,68 | 38,00 | -1,71% | 486.106,00 |
| 28.05.2024 | 38,92 | 39,00 | 38,38 | 38,66 | -0,46% | 443.349,00 |
| 27.05.2024 | 38,32 | 38,96 | 38,28 | 38,84 | 1,57% | 229.762,00 |
| 24.05.2024 | 37,78 | 38,28 | 37,62 | 38,24 | 1,16% | 180.941,00 |
| 23.05.2024 | 38,10 | 38,58 | 37,76 | 37,80 | -0,74% | 191.977,00 |
| 22.05.2024 | 37,64 | 38,20 | 37,46 | 38,08 | 0,95% | 222.768,00 |
| 21.05.2024 | 37,86 | 37,96 | 37,36 | 37,72 | -0,53% | 198.695,00 |
| 20.05.2024 | 37,54 | 37,94 | 37,50 | 37,92 | 1,23% | 120.816,00 |
| 17.05.2024 | 37,26 | 37,64 | 37,18 | 37,46 | 0,16% | 192.709,00 |
| 16.05.2024 | 37,74 | 37,92 | 37,40 | 37,40 | -0,48% | 226.656,00 |
| 15.05.2024 | 38,16 | 38,20 | 37,50 | 37,58 | -1,21% | 314.341,00 |
| 14.05.2024 | 38,24 | 38,50 | 38,04 | 38,04 | -0,58% | 205.003,00 |
| 13.05.2024 | 38,44 | 38,60 | 38,06 | 38,26 | -0,26% | 223.235,00 |
| 10.05.2024 | 38,18 | 38,62 | 37,90 | 38,36 | 0,74% | 345.123,00 |
| 09.05.2024 | 38,56 | 38,70 | 38,08 | 38,08 | -0,78% | 165.218,00 |
| 08.05.2024 | 37,44 | 38,50 | 37,32 | 38,38 | 2,95% | 262.132,00 |
| 07.05.2024 | 37,06 | 37,32 | 36,84 | 37,28 | 1,14% | 342.567,00 |
| 06.05.2024 | 36,68 | 37,00 | 36,58 | 36,86 | 1,10% | 169.392,00 |
| 03.05.2024 | 36,78 | 36,92 | 36,38 | 36,46 | -0,65% | 297.155,00 |
| 02.05.2024 | 37,00 | 37,20 | 36,62 | 36,70 | -3,17% | 183.225,00 |
| 30.04.2024 | 37,72 | 38,04 | 37,70 | 37,90 | 0,74% | 249.682,00 |
| 29.04.2024 | 37,64 | 37,78 | 37,44 | 37,62 | 0,53% | 335.086,00 |
| 26.04.2024 | 37,10 | 37,62 | 37,10 | 37,42 | 1,35% | 150.289,00 |
| 25.04.2024 | 37,16 | 37,16 | 36,58 | 36,92 | -0,91% | 203.375,00 |
| 24.04.2024 | 37,52 | 37,58 | 37,26 | 37,26 | -0,64% | 211.308,00 |
| 23.04.2024 | 37,52 | 37,68 | 37,26 | 37,50 | 0,21% | 227.812,00 |
| 22.04.2024 | 37,30 | 37,46 | 36,94 | 37,42 | 0,81% | 211.714,00 |
| 19.04.2024 | 36,70 | 37,54 | 36,62 | 37,12 | 0,27% | 308.847,00 |
| 18.04.2024 | 37,28 | 37,36 | 36,44 | 37,02 | -0,32% | 302.245,00 |
| 17.04.2024 | 37,76 | 37,82 | 37,08 | 37,14 | -1,43% | 297.027,00 |
| 16.04.2024 | 37,66 | 37,80 | 37,16 | 37,68 | -0,42% | 364.505,00 |
| 15.04.2024 | 37,82 | 38,30 | 37,66 | 37,84 | 0,26% | 278.478,00 |
| 12.04.2024 | 38,10 | 38,38 | 37,66 | 37,74 | 0,00% | 222.496,00 |
| 11.04.2024 | 37,82 | 38,08 | 37,58 | 37,74 | -0,42% | 198.822,00 |
| 10.04.2024 | 38,06 | 38,48 | 37,52 | 37,90 | -0,47% | 173.366,00 |
| 09.04.2024 | 38,16 | 38,44 | 37,92 | 38,08 | -0,10% | 168.782,00 |
| 08.04.2024 | 38,38 | 38,54 | 38,00 | 38,12 | -0,99% | 279.507,00 |
| 05.04.2024 | 38,50 | 38,60 | 38,26 | 38,50 | -0,82% | 226.330,00 |
| 04.04.2024 | 38,52 | 38,82 | 38,26 | 38,82 | 0,73% | 280.050,00 |
| 03.04.2024 | 38,44 | 38,70 | 37,98 | 38,54 | 0,21% | 206.350,00 |
| 02.04.2024 | 39,06 | 39,34 | 38,46 | 38,46 | -1,86% | 310.982,00 |
| 28.03.2024 | 39,51 | 39,51 | 38,97 | 39,19 | -0,63% | 189.131,00 |
| 27.03.2024 | 39,00 | 39,67 | 38,99 | 39,44 | 0,51% | 219.807,00 |
| 26.03.2024 | 38,78 | 39,33 | 38,77 | 39,24 | 0,46% | 166.791,00 |
| 25.03.2024 | 39,68 | 39,70 | 38,82 | 39,06 | -1,54% | 214.060,00 |
| 22.03.2024 | 38,70 | 39,85 | 38,70 | 39,67 | 2,01% | 298.068,00 |
| 21.03.2024 | 38,24 | 38,99 | 37,82 | 38,89 | 2,40% | 260.911,00 |
| 20.03.2024 | 37,85 | 38,09 | 37,57 | 37,98 | -0,13% | 223.993,00 |
| 19.03.2024 | 38,68 | 38,72 | 37,85 | 38,03 | -1,91% | 338.943,00 |
| 18.03.2024 | 38,30 | 38,77 | 38,27 | 38,77 | 1,07% | 205.925,00 |
| 15.03.2024 | 38,38 | 38,47 | 38,01 | 38,36 | 0,16% | 790.503,00 |
| 14.03.2024 | 37,93 | 38,50 | 37,79 | 38,30 | 0,98% | 283.919,00 |
| 13.03.2024 | 38,19 | 38,19 | 37,73 | 37,93 | -0,52% | 197.640,00 |
| 12.03.2024 | 37,79 | 38,13 | 36,97 | 38,13 | 3,81% | 435.287,00 |
| 11.03.2024 | 36,24 | 37,05 | 36,14 | 36,73 | 1,35% | 241.018,00 |
| 08.03.2024 | 36,53 | 36,64 | 35,63 | 36,24 | -2,37% | 487.229,00 |
| 07.03.2024 | 39,33 | 40,69 | 36,92 | 37,12 | -3,23% | 612.295,00 |
| 06.03.2024 | 38,10 | 38,43 | 37,92 | 38,36 | 0,68% | 428.293,00 |