787,000€
-3,81%
Echtzeit-Aktienkurs GE Vernova
Bid:
Ask:
Aktienkurse zur GE Vernova Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 815,60 | 818,90 | 786,60 | 787,00 | -3,86% | 247,00 |
| 27.08.2026 | 829,00 | 845,00 | 808,20 | 818,60 | 0,04% | 616,00 |
| 26.08.2026 | 796,80 | 823,70 | 791,90 | 818,30 | 3,16% | 167,00 |
| 25.08.2026 | 814,10 | 831,90 | 791,20 | 793,20 | -1,83% | 217,00 |
| 24.08.2026 | 812,90 | 815,40 | 793,50 | 808,00 | -1,49% | 288,00 |
| 21.08.2026 | 830,00 | 843,50 | 815,60 | 820,20 | -0,88% | 210,00 |
| 20.08.2026 | 853,50 | 855,90 | 807,80 | 827,50 | -2,11% | 155,00 |
| 19.08.2026 | 860,70 | 873,00 | 826,40 | 845,30 | -2,63% | 403,00 |
| 18.08.2026 | 923,40 | 923,70 | 852,30 | 868,10 | -6,85% | 203,00 |
| 17.08.2026 | 922,80 | 948,50 | 919,30 | 931,90 | 1,39% | 3.336,00 |
| 14.08.2026 | 907,60 | 923,90 | 898,10 | 919,10 | 0,98% | 944,00 |
| 13.08.2026 | 906,60 | 924,00 | 886,00 | 910,20 | 1,47% | 382,00 |
| 12.08.2026 | 879,30 | 910,80 | 878,80 | 897,00 | 2,68% | 572,00 |
| 11.08.2026 | 861,20 | 895,20 | 859,70 | 873,60 | 1,82% | 176,00 |
| 10.08.2026 | 859,70 | 871,90 | 852,60 | 858,00 | 0,15% | 730,00 |
| 07.08.2026 | 870,70 | 885,00 | 834,20 | 856,70 | -1,22% | 2.465,00 |
| 06.08.2026 | 883,40 | 898,10 | 865,50 | 867,30 | -1,61% | 256,00 |
| 05.08.2026 | 887,00 | 898,40 | 874,80 | 881,50 | -0,18% | 1.666,00 |
| 04.08.2026 | 880,20 | 913,00 | 868,00 | 883,10 | 0,87% | 361,00 |
| 03.08.2026 | 870,80 | 879,60 | 833,20 | 875,50 | 1,98% | 372,00 |
| 31.07.2026 | 869,70 | 906,00 | 854,70 | 858,50 | 0,60% | 275,00 |
| 30.07.2026 | 789,20 | 856,30 | 788,10 | 853,40 | 8,52% | 602,00 |
| 29.07.2026 | 824,20 | 838,50 | 785,30 | 786,40 | -5,00% | 123,00 |
| 28.07.2026 | 861,50 | 861,70 | 803,60 | 827,80 | -5,53% | 307,00 |
| 27.07.2026 | 905,10 | 912,10 | 828,80 | 876,30 | -1,82% | 167,00 |
| 24.07.2026 | 903,40 | 911,70 | 877,60 | 892,50 | -1,62% | 300,00 |
| 23.07.2026 | 871,40 | 915,70 | 860,60 | 907,20 | 4,75% | 1.270,00 |
| 22.07.2026 | 944,30 | 999,65 | 847,50 | 866,10 | -8,19% | 1.578,00 |
| 21.07.2026 | 952,80 | 983,80 | 940,60 | 943,40 | 0,08% | 876,00 |
| 20.07.2026 | 923,20 | 955,60 | 923,20 | 942,60 | 1,88% | 2.151,00 |
| 17.07.2026 | 885,60 | 933,00 | 868,60 | 925,20 | 2,50% | 7,00 |
| 16.07.2026 | 916,80 | 917,60 | 890,00 | 902,60 | -1,46% | 45,00 |
| 15.07.2026 | 940,00 | 946,00 | 876,40 | 916,00 | -2,14% | 99,00 |
| 14.07.2026 | 913,40 | 941,80 | 913,20 | 936,00 | 2,21% | 292,00 |
| 13.07.2026 | 940,00 | 944,20 | 914,20 | 915,80 | -4,42% | 262,00 |
| 10.07.2026 | 932,40 | 964,00 | 930,00 | 958,20 | 2,28% | 528,00 |
| 09.07.2026 | 938,00 | 972,80 | 936,80 | 936,80 | 0,17% | 412,00 |
| 08.07.2026 | 940,00 | 957,40 | 908,00 | 935,20 | -0,62% | 397,00 |
| 07.07.2026 | 995,60 | 1.002,00 | 903,40 | 941,00 | -6,27% | 65,00 |
| 06.07.2026 | 986,20 | 1.042,00 | 984,80 | 1.004,00 | 1,56% | 892,00 |
| 03.07.2026 | 974,20 | 988,60 | 970,80 | 988,60 | 1,94% | 980,00 |
| 02.07.2026 | 990,40 | 1.001,00 | 951,80 | 969,80 | -2,38% | 53,00 |
| 01.07.2026 | 1.026,00 | 1.032,50 | 992,40 | 993,40 | -3,55% | 84,00 |
| 30.06.2026 | 973,80 | 1.030,00 | 970,20 | 1.030,00 | 6,91% | 222,00 |
| 29.06.2026 | 918,20 | 968,60 | 916,80 | 963,40 | 5,06% | 40,00 |
| 26.06.2026 | 934,00 | 942,80 | 916,80 | 917,00 | -3,45% | 20,00 |
| 25.06.2026 | 947,20 | 966,20 | 936,40 | 949,80 | 2,13% | 112,00 |
| 24.06.2026 | 917,80 | 939,00 | 915,00 | 930,00 | 1,77% | 27,00 |
| 23.06.2026 | 942,20 | 952,60 | 909,80 | 913,80 | -7,13% | 683,00 |
| 22.06.2026 | 965,00 | 997,40 | 962,00 | 984,00 | 3,23% | 97,00 |
| 19.06.2026 | 968,80 | 968,80 | 946,20 | 953,20 | -1,41% | 248,00 |
| 18.06.2026 | 919,80 | 970,00 | 919,80 | 966,80 | 6,08% | 137,00 |
| 17.06.2026 | 850,20 | 917,40 | 850,20 | 911,40 | 7,45% | 10,00 |
| 16.06.2026 | 844,20 | 867,40 | 844,00 | 848,20 | 0,43% | 37,00 |
| 15.06.2026 | 838,40 | 849,80 | 828,00 | 844,60 | 3,96% | 228,00 |
| 12.06.2026 | 787,00 | 812,40 | 782,00 | 812,40 | 3,68% | 78,00 |
| 11.06.2026 | 752,20 | 792,40 | 752,20 | 783,60 | 4,40% | 6,00 |
| 10.06.2026 | 787,40 | 791,00 | 743,40 | 750,60 | -5,82% | 163,00 |
| 09.06.2026 | 806,00 | 810,80 | 765,40 | 797,00 | -1,60% | 134,00 |
| 08.06.2026 | 802,40 | 822,20 | 802,40 | 810,00 | -0,32% | 54,00 |
| 05.06.2026 | 825,60 | 825,80 | 802,40 | 812,60 | -1,74% | 212,00 |
| 04.06.2026 | 821,00 | 832,80 | 799,40 | 827,00 | 0,34% | 37,00 |
| 03.06.2026 | 835,80 | 853,40 | 824,20 | 824,20 | -1,01% | 134,00 |
| 02.06.2026 | 811,80 | 835,60 | 811,60 | 832,60 | 2,08% | 246,00 |
| 01.06.2026 | 830,00 | 834,20 | 811,80 | 815,60 | -1,66% | 259,00 |
| 29.05.2026 | 859,80 | 862,60 | 815,60 | 829,40 | -2,86% | 101,00 |
| 28.05.2026 | 878,00 | 887,20 | 853,80 | 853,80 | -3,76% | 151,00 |
| 27.05.2026 | 917,40 | 928,00 | 876,00 | 887,20 | -3,80% | 137,00 |
| 26.05.2026 | 905,80 | 940,20 | 901,40 | 922,20 | 0,07% | 398,00 |
| 25.05.2026 | 900,40 | 924,20 | 900,40 | 921,60 | 3,06% | 809,00 |
| 22.05.2026 | 902,40 | 909,80 | 891,40 | 894,20 | -0,53% | 163,00 |
| 21.05.2026 | 884,20 | 900,60 | 870,80 | 899,00 | 2,30% | 42,00 |
| 20.05.2026 | 869,00 | 895,20 | 869,00 | 878,80 | 1,34% | 168,00 |
| 19.05.2026 | 863,40 | 877,40 | 851,20 | 867,20 | -0,07% | 844,00 |
| 18.05.2026 | 898,20 | 904,00 | 844,00 | 867,80 | -3,62% | 277,00 |
| 15.05.2026 | 912,00 | 922,00 | 898,20 | 900,40 | -3,18% | 6,00 |
| 14.05.2026 | 906,20 | 930,00 | 899,20 | 930,00 | 2,60% | 18,00 |
| 13.05.2026 | 915,20 | 927,60 | 896,00 | 906,40 | 0,18% | 24,00 |
| 12.05.2026 | 904,80 | 911,80 | 884,00 | 904,80 | -0,59% | 1.276,00 |
| 11.05.2026 | 883,60 | 920,80 | 870,80 | 910,20 | 3,13% | 44,00 |
| 08.05.2026 | 899,00 | 911,20 | 881,20 | 882,60 | -0,65% | 72,00 |
| 07.05.2026 | 947,00 | 951,60 | 886,80 | 888,40 | -7,01% | 174,00 |
| 06.05.2026 | 940,00 | 955,40 | 913,60 | 955,40 | 2,12% | 350,00 |
| 05.05.2026 | 924,80 | 946,40 | 916,40 | 935,60 | 1,92% | 477,00 |
| 04.05.2026 | 912,20 | 932,60 | 907,20 | 918,00 | -0,09% | 873,00 |
| 30.04.2026 | 910,00 | 930,60 | 910,00 | 918,80 | 1,55% | 256,00 |
| 29.04.2026 | 933,20 | 942,00 | 897,40 | 904,80 | -2,37% | 48,00 |
| 28.04.2026 | 959,00 | 959,00 | 903,00 | 926,80 | -2,48% | 56,00 |
| 27.04.2026 | 971,40 | 974,80 | 928,20 | 950,40 | -2,42% | 408,00 |
| 24.04.2026 | 992,60 | 1.002,00 | 964,00 | 974,00 | -0,51% | 186,00 |
| 23.04.2026 | 952,20 | 1.006,00 | 952,20 | 979,00 | 2,36% | 106,00 |
| 22.04.2026 | 850,00 | 959,00 | 847,60 | 956,40 | 13,32% | 346,00 |
| 21.04.2026 | 843,00 | 859,00 | 840,00 | 844,00 | 0,21% | 56,00 |
| 20.04.2026 | 843,60 | 851,00 | 838,80 | 842,20 | -1,20% | 238,00 |
| 17.04.2026 | 829,00 | 854,00 | 828,00 | 852,40 | 2,67% | 112,00 |
| 16.04.2026 | 835,60 | 839,00 | 824,00 | 830,20 | -0,81% | 10,00 |
| 15.04.2026 | 834,60 | 847,00 | 826,00 | 837,00 | 0,12% | 76,00 |
| 14.04.2026 | 843,00 | 851,00 | 834,00 | 836,00 | -0,71% | 256,00 |
| 13.04.2026 | 836,00 | 854,80 | 834,60 | 842,00 | -0,24% | 380,00 |
| 10.04.2026 | 830,20 | 849,00 | 829,00 | 844,00 | 2,18% | 70,00 |