68,225€
-0,47%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 68,75 | 68,95 | 68,20 | 68,70 | 0,22% | - |
| 23.10.2026 | 68,85 | 68,85 | 67,85 | 68,55 | 0,51% | 340.576,00 |
| 22.10.2026 | 68,55 | 69,15 | 68,20 | 68,20 | -1,45% | 284.898,00 |
| 21.10.2026 | 69,00 | 69,55 | 68,55 | 69,20 | 0,29% | 322.165,00 |
| 20.10.2026 | 68,75 | 69,05 | 67,90 | 69,00 | 0,00% | 269.963,00 |
| 19.10.2026 | 69,00 | 69,30 | 68,45 | 69,00 | -0,29% | 279.911,00 |
| 16.10.2026 | 69,35 | 69,90 | 69,20 | 69,20 | 0,22% | 289.443,00 |
| 15.10.2026 | 68,85 | 69,20 | 68,35 | 69,05 | -0,07% | 321.675,00 |
| 14.10.2026 | 69,80 | 70,00 | 69,10 | 69,10 | 0,00% | 357.664,00 |
| 13.10.2026 | 69,10 | 69,70 | 68,90 | 69,10 | 0,51% | 283.576,00 |
| 12.10.2026 | 68,85 | 69,30 | 68,65 | 68,75 | 0,44% | 227.875,00 |
| 09.10.2026 | 67,95 | 69,35 | 67,90 | 68,45 | 1,63% | 320.587,00 |
| 08.10.2026 | 67,60 | 68,00 | 67,00 | 67,35 | -0,74% | 283.135,00 |
| 07.10.2026 | 68,30 | 69,00 | 67,85 | 67,85 | -1,24% | 306.461,00 |
| 06.10.2026 | 68,00 | 68,85 | 67,50 | 68,70 | 1,78% | 379.146,00 |
| 05.10.2026 | 66,35 | 68,15 | 65,85 | 67,50 | 1,58% | 353.064,00 |
| 02.10.2026 | 66,05 | 66,45 | 65,65 | 66,45 | 0,99% | 270.915,00 |
| 01.10.2026 | 65,80 | 66,30 | 65,35 | 65,80 | -0,75% | 437.712,00 |
| 30.09.2026 | 66,75 | 67,05 | 66,00 | 66,30 | -0,67% | 389.688,00 |
| 29.09.2026 | 67,05 | 67,70 | 66,75 | 66,75 | -0,45% | 317.201,00 |
| 28.09.2026 | 66,90 | 67,75 | 66,65 | 67,05 | 0,60% | 317.337,00 |
| 25.09.2026 | 66,65 | 67,05 | 66,55 | 66,65 | 0,91% | 261.708,00 |
| 24.09.2026 | 66,50 | 67,05 | 66,05 | 66,05 | -0,68% | 301.719,00 |
| 23.09.2026 | 67,55 | 67,55 | 66,45 | 66,50 | -1,26% | 231.277,00 |
| 22.09.2026 | 65,75 | 67,40 | 65,65 | 67,35 | 2,82% | 773.267,00 |
| 21.09.2026 | 64,70 | 65,70 | 64,65 | 65,50 | 1,55% | 322.778,00 |
| 18.09.2026 | 65,25 | 65,25 | 64,45 | 64,50 | -1,15% | 977.061,00 |
| 17.09.2026 | 64,90 | 65,60 | 64,90 | 65,25 | 1,01% | 317.516,00 |
| 16.09.2026 | 64,45 | 65,20 | 64,20 | 64,60 | 0,39% | 453.765,00 |
| 15.09.2026 | 63,70 | 64,35 | 63,15 | 64,35 | 1,26% | 486.462,00 |
| 14.09.2026 | 63,75 | 63,85 | 63,15 | 63,55 | -0,47% | 398.489,00 |
| 11.09.2026 | 64,75 | 64,75 | 63,85 | 63,85 | 0,39% | 440.611,00 |
| 10.09.2026 | 63,65 | 64,15 | 63,15 | 63,60 | -0,70% | 398.951,00 |
| 09.09.2026 | 64,80 | 65,00 | 63,45 | 64,05 | -1,46% | 456.186,00 |
| 08.09.2026 | 64,50 | 65,00 | 64,45 | 65,00 | 0,31% | 285.731,00 |
| 07.09.2026 | 64,95 | 64,95 | 64,45 | 64,80 | -0,23% | 235.306,00 |
| 04.09.2026 | 64,00 | 64,95 | 63,70 | 64,95 | 1,33% | 400.472,00 |
| 03.09.2026 | 64,50 | 64,50 | 63,35 | 64,10 | -0,62% | 600.131,00 |
| 02.09.2026 | 64,95 | 65,45 | 64,45 | 64,50 | -3,52% | 588.231,00 |
| 01.09.2026 | 67,25 | 67,35 | 66,50 | 66,85 | -0,52% | 283.577,00 |
| 31.08.2026 | 67,85 | 68,10 | 67,15 | 67,20 | -0,74% | 466.496,00 |
| 28.08.2026 | 67,65 | 68,05 | 67,60 | 67,70 | 0,15% | 228.556,00 |
| 27.08.2026 | 67,25 | 67,65 | 67,10 | 67,60 | 0,37% | 299.153,00 |
| 26.08.2026 | 66,85 | 67,80 | 66,75 | 67,35 | -0,07% | 414.537,00 |
| 25.08.2026 | 66,80 | 67,40 | 66,80 | 67,40 | 1,13% | 305.801,00 |
| 24.08.2026 | 65,95 | 66,75 | 65,80 | 66,65 | 1,29% | 253.725,00 |
| 21.08.2026 | 65,30 | 66,10 | 64,85 | 65,80 | 1,31% | 261.304,00 |
| 20.08.2026 | 65,00 | 65,50 | 64,85 | 64,95 | -0,15% | 305.771,00 |
| 19.08.2026 | 64,90 | 65,40 | 64,70 | 65,05 | 0,54% | 420.020,00 |
| 18.08.2026 | 64,85 | 65,05 | 64,30 | 64,70 | 0,00% | 452.749,00 |
| 17.08.2026 | 64,85 | 65,05 | 64,70 | 64,70 | -0,31% | 291.677,00 |
| 14.08.2026 | 65,00 | 65,25 | 64,55 | 64,90 | -0,23% | 273.559,00 |
| 13.08.2026 | 65,00 | 65,30 | 64,70 | 65,05 | 0,62% | 292.926,00 |
| 12.08.2026 | 65,50 | 65,50 | 64,25 | 64,65 | -0,31% | 281.577,00 |
| 11.08.2026 | 64,25 | 65,20 | 64,25 | 64,85 | 1,17% | 335.160,00 |
| 10.08.2026 | 63,75 | 64,70 | 63,05 | 64,10 | 0,47% | 316.972,00 |
| 07.08.2026 | 64,40 | 64,40 | 63,50 | 63,80 | -0,55% | 301.356,00 |
| 06.08.2026 | 65,05 | 65,10 | 63,85 | 64,15 | -0,54% | 288.523,00 |
| 05.08.2026 | 64,50 | 65,75 | 64,20 | 64,50 | 1,10% | 374.766,00 |
| 04.08.2026 | 63,20 | 63,95 | 63,20 | 63,80 | 1,35% | 216.264,00 |
| 03.08.2026 | 62,15 | 63,10 | 62,00 | 62,95 | 2,11% | 318.311,00 |
| 31.07.2026 | 63,00 | 63,10 | 61,10 | 61,65 | -2,07% | 421.270,00 |
| 30.07.2026 | 62,65 | 63,20 | 62,25 | 62,95 | 0,32% | 228.517,00 |
| 29.07.2026 | 63,60 | 63,65 | 62,45 | 62,75 | -1,26% | 216.777,00 |
| 28.07.2026 | 63,65 | 63,90 | 62,30 | 63,55 | 0,24% | 371.998,00 |
| 27.07.2026 | 64,30 | 64,35 | 63,30 | 63,40 | -0,24% | 392.071,00 |
| 24.07.2026 | 63,50 | 63,85 | 63,30 | 63,55 | 0,39% | 335.595,00 |
| 23.07.2026 | 62,55 | 63,40 | 62,55 | 63,30 | 1,12% | 328.295,00 |
| 22.07.2026 | 62,00 | 63,30 | 61,65 | 62,60 | 5,65% | 587.405,00 |
| 21.07.2026 | 59,25 | 59,40 | 58,55 | 59,25 | -0,34% | 439.942,00 |
| 20.07.2026 | 60,20 | 60,45 | 59,35 | 59,45 | -1,41% | 230.293,00 |
| 17.07.2026 | 60,30 | 60,85 | 60,00 | 60,30 | 0,00% | 496.405,00 |
| 16.07.2026 | 59,15 | 60,30 | 59,00 | 60,30 | 1,77% | 249.993,00 |
| 15.07.2026 | 58,75 | 59,30 | 58,10 | 59,25 | 0,85% | 252.127,00 |
| 14.07.2026 | 58,90 | 59,35 | 58,45 | 58,75 | -1,34% | 379.655,00 |
| 13.07.2026 | 59,70 | 60,00 | 59,40 | 59,55 | -0,92% | 197.111,00 |
| 10.07.2026 | 59,90 | 60,50 | 59,55 | 60,10 | 0,59% | 269.438,00 |
| 09.07.2026 | 60,10 | 60,20 | 59,45 | 59,75 | 0,17% | 265.053,00 |
| 08.07.2026 | 60,55 | 60,65 | 59,40 | 59,65 | -2,61% | 363.139,00 |
| 07.07.2026 | 62,70 | 63,25 | 60,85 | 61,25 | -2,31% | 444.017,00 |
| 06.07.2026 | 63,65 | 63,90 | 62,70 | 62,70 | -0,95% | 330.225,00 |
| 03.07.2026 | 63,00 | 63,60 | 62,65 | 63,30 | 2,34% | 320.532,00 |
| 02.07.2026 | 60,80 | 62,50 | 60,75 | 61,85 | 1,39% | 403.994,00 |
| 01.07.2026 | 60,05 | 61,05 | 59,90 | 61,00 | 1,58% | 279.489,00 |
| 30.06.2026 | 59,25 | 60,50 | 59,20 | 60,05 | 1,44% | 425.064,00 |
| 29.06.2026 | 59,50 | 59,90 | 59,20 | 59,20 | -0,59% | 324.794,00 |
| 26.06.2026 | 60,20 | 60,20 | 59,30 | 59,55 | -1,08% | 313.023,00 |
| 25.06.2026 | 59,40 | 60,55 | 59,20 | 60,20 | 1,18% | 358.140,00 |
| 24.06.2026 | 58,90 | 59,80 | 58,60 | 59,50 | 1,19% | 487.078,00 |
| 23.06.2026 | 58,60 | 59,05 | 58,00 | 58,80 | 0,86% | 397.288,00 |
| 22.06.2026 | 59,40 | 59,50 | 58,30 | 58,30 | -2,10% | 542.950,00 |
| 19.06.2026 | 59,55 | 60,55 | 59,50 | 59,55 | 0,00% | 1.074.122,00 |
| 18.06.2026 | 59,50 | 59,65 | 59,05 | 59,55 | -0,75% | 584.410,00 |
| 17.06.2026 | 59,00 | 60,15 | 58,80 | 60,00 | 1,78% | 716.145,00 |
| 16.06.2026 | 57,80 | 59,00 | 57,65 | 58,95 | 5,08% | 751.131,00 |
| 15.06.2026 | 56,85 | 57,00 | 55,65 | 56,10 | 0,36% | 517.449,00 |
| 12.06.2026 | 55,00 | 55,90 | 55,00 | 55,90 | 2,29% | 404.609,00 |
| 11.06.2026 | 54,65 | 55,20 | 54,25 | 54,65 | 0,09% | 386.287,00 |
| 10.06.2026 | 54,95 | 55,35 | 54,25 | 54,60 | -0,27% | 357.112,00 |
| 09.06.2026 | 53,95 | 55,15 | 53,95 | 54,75 | 1,01% | 455.044,00 |