64,600€
0,78%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 64,10 | 64,70 | 64,00 | 64,70 | 0,78% | 176.504,00 |
| 21.08.2025 | 64,50 | 64,60 | 63,65 | 64,20 | -0,62% | 50.308,00 |
| 20.08.2025 | 64,00 | 64,80 | 63,90 | 64,60 | 0,39% | 228.351,00 |
| 19.08.2025 | 64,60 | 64,90 | 64,30 | 64,35 | -0,23% | 261.696,00 |
| 18.08.2025 | 64,45 | 64,75 | 64,35 | 64,50 | 0,31% | 111.023,00 |
| 15.08.2025 | 64,90 | 64,95 | 64,30 | 64,30 | -0,54% | 156.646,00 |
| 14.08.2025 | 64,10 | 65,30 | 64,00 | 64,65 | 0,94% | 308.503,00 |
| 13.08.2025 | 66,20 | 66,25 | 64,05 | 64,05 | -3,61% | 452.085,00 |
| 12.08.2025 | 66,65 | 66,80 | 66,35 | 66,45 | 0,23% | 294.536,00 |
| 11.08.2025 | 66,35 | 66,65 | 65,90 | 66,30 | 0,15% | 209.351,00 |
| 08.08.2025 | 64,65 | 66,65 | 64,35 | 66,20 | 2,64% | 317.086,00 |
| 07.08.2025 | 62,45 | 65,30 | 62,45 | 64,50 | 1,82% | 361.691,00 |
| 06.08.2025 | 63,95 | 64,15 | 63,10 | 63,35 | -0,71% | 248.090,00 |
| 05.08.2025 | 63,65 | 64,30 | 63,50 | 63,80 | 0,71% | 334.379,00 |
| 04.08.2025 | 62,65 | 63,80 | 62,55 | 63,35 | 1,44% | 270.326,00 |
| 01.08.2025 | 63,00 | 63,90 | 62,10 | 62,45 | -1,03% | 339.890,00 |
| 31.07.2025 | 61,65 | 63,70 | 60,95 | 63,10 | 2,94% | 527.065,00 |
| 30.07.2025 | 61,25 | 61,70 | 61,05 | 61,30 | -0,24% | 136.934,00 |
| 29.07.2025 | 60,15 | 61,65 | 60,15 | 61,45 | 2,33% | 186.871,00 |
| 28.07.2025 | 60,70 | 60,95 | 59,90 | 60,05 | -0,50% | 134.336,00 |
| 25.07.2025 | 60,95 | 60,95 | 60,25 | 60,35 | -0,98% | 211.053,00 |
| 24.07.2025 | 61,70 | 61,95 | 60,95 | 60,95 | -0,65% | 225.033,00 |
| 23.07.2025 | 59,45 | 61,40 | 59,45 | 61,35 | 3,98% | 278.841,00 |
| 22.07.2025 | 59,50 | 59,60 | 58,85 | 59,00 | -1,01% | 175.400,00 |
| 21.07.2025 | 60,00 | 60,45 | 59,50 | 59,60 | -0,17% | 194.070,00 |
| 18.07.2025 | 59,50 | 60,00 | 59,15 | 59,70 | 0,51% | 223.743,00 |
| 17.07.2025 | 59,20 | 59,85 | 59,00 | 59,40 | 1,97% | 266.852,00 |
| 16.07.2025 | 58,25 | 58,75 | 58,15 | 58,25 | -0,43% | 205.878,00 |
| 15.07.2025 | 58,75 | 58,85 | 58,35 | 58,50 | 0,00% | 238.870,00 |
| 14.07.2025 | 58,75 | 58,75 | 58,10 | 58,50 | -0,76% | 161.785,00 |
| 11.07.2025 | 59,35 | 59,65 | 58,85 | 58,95 | -1,09% | 252.263,00 |
| 10.07.2025 | 59,20 | 59,60 | 58,95 | 59,60 | 0,85% | 273.664,00 |
| 09.07.2025 | 58,00 | 59,15 | 58,00 | 59,10 | 2,07% | 374.646,00 |
| 08.07.2025 | 57,90 | 58,15 | 57,35 | 57,90 | -0,69% | 304.986,00 |
| 07.07.2025 | 57,35 | 58,30 | 57,05 | 58,30 | 1,75% | 387.150,00 |
| 04.07.2025 | 59,05 | 59,20 | 57,15 | 57,30 | -3,05% | 450.721,00 |
| 03.07.2025 | 58,65 | 59,25 | 58,65 | 59,10 | 0,77% | 195.066,00 |
| 02.07.2025 | 58,85 | 58,95 | 58,25 | 58,65 | -0,34% | 255.602,00 |
| 01.07.2025 | 59,50 | 59,50 | 58,35 | 58,85 | -0,93% | 240.437,00 |
| 30.06.2025 | 60,10 | 60,25 | 59,30 | 59,40 | -0,34% | 417.693,00 |
| 27.06.2025 | 59,05 | 59,60 | 58,40 | 59,60 | 1,45% | 502.394,00 |
| 26.06.2025 | 58,75 | 59,20 | 58,70 | 58,75 | 0,00% | 221.634,00 |
| 25.06.2025 | 59,10 | 59,10 | 58,70 | 58,75 | -0,25% | 200.466,00 |
| 24.06.2025 | 59,00 | 59,40 | 58,60 | 58,90 | 1,20% | 243.725,00 |
| 23.06.2025 | 57,35 | 58,45 | 57,35 | 58,20 | 0,87% | 214.277,00 |
| 20.06.2025 | 58,15 | 58,15 | 57,30 | 57,70 | -0,43% | 1.074.935,00 |
| 19.06.2025 | 58,45 | 58,70 | 57,85 | 57,95 | -1,53% | 160.839,00 |
| 18.06.2025 | 59,55 | 59,80 | 58,80 | 58,85 | -1,26% | 590.046,00 |
| 17.06.2025 | 59,85 | 60,00 | 59,15 | 59,60 | -0,75% | 249.051,00 |
| 16.06.2025 | 59,20 | 60,10 | 59,20 | 60,05 | 1,78% | 265.984,00 |
| 13.06.2025 | 58,40 | 59,15 | 58,25 | 59,00 | -0,42% | 267.259,00 |
| 12.06.2025 | 58,45 | 59,85 | 57,80 | 59,25 | 1,28% | 295.293,00 |
| 11.06.2025 | 58,50 | 58,85 | 58,25 | 58,50 | -0,26% | 348.543,00 |
| 10.06.2025 | 58,55 | 58,90 | 58,15 | 58,65 | -0,51% | 305.167,00 |
| 09.06.2025 | 59,00 | 59,40 | 58,75 | 58,95 | -1,01% | 245.686,00 |
| 06.06.2025 | 60,15 | 60,15 | 59,15 | 59,55 | -0,75% | 234.679,00 |
| 05.06.2025 | 59,70 | 60,65 | 59,50 | 60,00 | 0,42% | 167.033,00 |
| 04.06.2025 | 59,75 | 59,95 | 59,45 | 59,75 | 0,67% | 251.443,00 |
| 03.06.2025 | 59,10 | 59,35 | 58,55 | 59,35 | 0,34% | 271.114,00 |
| 02.06.2025 | 58,60 | 59,40 | 58,55 | 59,15 | 0,42% | 318.704,00 |
| 30.05.2025 | 59,40 | 59,75 | 58,90 | 58,90 | -0,67% | 1.467.327,00 |
| 29.05.2025 | 59,90 | 59,90 | 59,30 | 59,30 | -0,08% | 159.966,00 |
| 28.05.2025 | 58,70 | 59,75 | 58,70 | 59,35 | 1,37% | 230.105,00 |
| 27.05.2025 | 58,50 | 58,80 | 58,15 | 58,55 | 0,34% | 298.625,00 |
| 26.05.2025 | 58,45 | 58,75 | 58,35 | 58,35 | 1,13% | 152.133,00 |
| 23.05.2025 | 58,25 | 58,70 | 56,50 | 57,70 | -1,03% | 302.707,00 |
| 22.05.2025 | 58,30 | 58,50 | 57,75 | 58,30 | -0,51% | 223.641,00 |
| 21.05.2025 | 59,95 | 59,95 | 58,50 | 58,60 | -2,25% | 458.722,00 |
| 20.05.2025 | 58,05 | 60,05 | 57,95 | 59,95 | 3,72% | 535.444,00 |
| 19.05.2025 | 57,15 | 57,80 | 56,50 | 57,80 | -0,34% | 283.189,00 |
| 16.05.2025 | 57,65 | 58,15 | 57,45 | 58,00 | 0,87% | 352.555,00 |
| 15.05.2025 | 57,25 | 57,65 | 57,05 | 57,50 | 0,00% | 508.507,00 |
| 14.05.2025 | 56,65 | 57,70 | 56,65 | 57,50 | 1,32% | 442.531,00 |
| 13.05.2025 | 57,00 | 57,80 | 56,50 | 56,75 | -3,16% | 469.734,00 |
| 12.05.2025 | 59,05 | 59,65 | 58,50 | 58,60 | -0,68% | 262.067,00 |
| 09.05.2025 | 58,45 | 59,40 | 58,05 | 59,00 | 0,60% | 475.742,00 |
| 08.05.2025 | 57,95 | 59,40 | 57,65 | 58,65 | 1,21% | 558.721,00 |
| 07.05.2025 | 58,00 | 58,20 | 57,15 | 57,95 | -0,09% | 440.441,00 |
| 06.05.2025 | 58,00 | 58,30 | 56,90 | 58,00 | 0,09% | 390.400,00 |
| 05.05.2025 | 57,40 | 57,95 | 57,15 | 57,95 | 1,22% | 185.285,00 |
| 02.05.2025 | 56,55 | 57,25 | 56,20 | 57,25 | -0,09% | 430.817,00 |
| 30.04.2025 | 56,30 | 57,30 | 56,30 | 57,30 | 2,14% | 572.997,00 |
| 29.04.2025 | 56,20 | 56,40 | 55,70 | 56,10 | -0,09% | 240.497,00 |
| 28.04.2025 | 55,95 | 56,30 | 55,65 | 56,15 | 0,72% | 244.588,00 |
| 25.04.2025 | 54,45 | 55,75 | 54,45 | 55,75 | 2,20% | 317.317,00 |
| 24.04.2025 | 53,50 | 54,60 | 53,20 | 54,55 | 1,68% | 351.954,00 |
| 23.04.2025 | 53,20 | 54,05 | 52,60 | 53,65 | 2,00% | 539.800,00 |
| 22.04.2025 | 52,95 | 52,95 | 52,25 | 52,60 | -0,66% | 440.459,00 |
| 17.04.2025 | 53,20 | 53,45 | 52,30 | 52,95 | -0,56% | 231.267,00 |
| 16.04.2025 | 53,10 | 53,40 | 52,60 | 53,25 | -0,47% | 404.481,00 |
| 15.04.2025 | 52,55 | 53,65 | 52,45 | 53,50 | 1,81% | 311.278,00 |
| 14.04.2025 | 52,40 | 52,85 | 51,60 | 52,55 | 2,54% | 352.299,00 |
| 11.04.2025 | 50,95 | 51,65 | 50,30 | 51,25 | 0,49% | 557.448,00 |
| 10.04.2025 | 54,75 | 54,75 | 51,00 | 51,00 | 2,82% | 416.795,00 |
| 09.04.2025 | 48,96 | 50,15 | 48,46 | 49,60 | -1,29% | 513.007,00 |
| 08.04.2025 | 49,96 | 50,70 | 49,32 | 50,25 | 2,38% | 583.150,00 |
| 07.04.2025 | 47,84 | 51,90 | 47,08 | 49,08 | -5,25% | 940.002,00 |
| 04.04.2025 | 54,70 | 55,00 | 50,85 | 51,80 | -5,99% | 929.970,00 |
| 03.04.2025 | 54,45 | 55,60 | 54,05 | 55,10 | -1,52% | 420.315,00 |
| 02.04.2025 | 56,05 | 56,45 | 55,30 | 55,95 | -0,62% | 358.860,00 |