59,375€
0,81%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 58,60 | 59,40 | 58,55 | 59,40 | 0,85% | 65.645,00 |
| 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 |
| 01.04.2025 | 56,30 | 56,85 | 55,90 | 56,30 | 0,72% | 295.907,00 |
| 31.03.2025 | 56,00 | 56,25 | 55,10 | 55,90 | -1,15% | 577.910,00 |
| 28.03.2025 | 57,10 | 57,35 | 56,30 | 56,55 | -1,74% | 384.612,00 |
| 27.03.2025 | 57,25 | 57,75 | 57,00 | 57,55 | -0,78% | 361.755,00 |
| 26.03.2025 | 58,05 | 58,50 | 57,55 | 58,00 | 0,17% | 346.227,00 |
| 25.03.2025 | 57,65 | 58,10 | 57,05 | 57,90 | 0,70% | 340.614,00 |
| 24.03.2025 | 56,95 | 57,80 | 56,85 | 57,50 | 1,50% | 348.608,00 |
| 21.03.2025 | 57,30 | 57,75 | 55,80 | 56,65 | -2,07% | 2.041.156,00 |
| 20.03.2025 | 58,20 | 58,35 | 57,25 | 57,85 | -0,77% | 412.434,00 |
| 19.03.2025 | 58,80 | 58,90 | 57,75 | 58,30 | -1,02% | 431.564,00 |
| 18.03.2025 | 57,95 | 59,00 | 57,85 | 58,90 | 1,82% | 845.676,00 |
| 17.03.2025 | 57,95 | 58,15 | 57,35 | 57,85 | 0,35% | 374.067,00 |
| 14.03.2025 | 56,65 | 57,85 | 56,00 | 57,65 | 1,95% | 743.895,00 |
| 13.03.2025 | 57,35 | 57,35 | 56,15 | 56,55 | -1,82% | 491.233,00 |
| 12.03.2025 | 56,65 | 58,25 | 56,40 | 57,60 | 2,49% | 454.031,00 |
| 11.03.2025 | 57,45 | 57,95 | 55,15 | 56,20 | -0,62% | 866.477,00 |
| 10.03.2025 | 57,75 | 57,75 | 55,85 | 56,55 | -1,57% | 375.667,00 |
| 07.03.2025 | 57,40 | 57,55 | 56,90 | 57,45 | -0,78% | 433.794,00 |
| 06.03.2025 | 57,30 | 58,25 | 56,85 | 57,90 | 1,22% | 961.625,00 |
| 05.03.2025 | 55,55 | 57,80 | 55,50 | 57,20 | 4,76% | 983.189,00 |
| 04.03.2025 | 55,85 | 55,95 | 54,55 | 54,60 | -2,85% | 505.442,00 |
| 03.03.2025 | 55,85 | 56,65 | 55,75 | 56,20 | 0,90% | 536.612,00 |
| 28.02.2025 | 55,20 | 55,85 | 55,10 | 55,70 | 0,09% | 788.999,00 |
| 27.02.2025 | 55,20 | 55,65 | 54,95 | 55,65 | 0,18% | 574.839,00 |
| 26.02.2025 | 55,20 | 55,80 | 54,90 | 55,55 | 1,37% | 354.258,00 |
| 25.02.2025 | 54,25 | 54,80 | 54,25 | 54,80 | 0,74% | 483.046,00 |
| 24.02.2025 | 54,35 | 54,95 | 53,75 | 54,40 | 0,83% | 353.973,00 |
| 21.02.2025 | 53,95 | 54,65 | 53,80 | 53,95 | 0,65% | 349.253,00 |
| 20.02.2025 | 54,85 | 55,00 | 53,60 | 53,60 | -1,56% | 348.948,00 |
| 19.02.2025 | 54,65 | 54,95 | 54,30 | 54,45 | 0,00% | 314.691,00 |
| 18.02.2025 | 54,00 | 54,85 | 53,80 | 54,45 | 1,02% | 387.925,00 |
| 17.02.2025 | 53,55 | 54,20 | 53,55 | 53,90 | 0,84% | 365.920,00 |
| 14.02.2025 | 53,50 | 53,90 | 53,40 | 53,45 | -0,56% | 289.466,00 |
| 13.02.2025 | 53,65 | 53,80 | 52,90 | 53,75 | -0,19% | 298.709,00 |
| 12.02.2025 | 53,85 | 54,00 | 53,50 | 53,85 | 0,47% | 352.673,00 |
| 11.02.2025 | 52,75 | 53,60 | 52,65 | 53,60 | 1,71% | 256.968,00 |
| 10.02.2025 | 51,90 | 52,70 | 51,85 | 52,70 | 1,54% | 247.940,00 |
| 07.02.2025 | 52,35 | 52,60 | 51,85 | 51,90 | -0,76% | 262.396,00 |
| 06.02.2025 | 51,55 | 52,35 | 51,45 | 52,30 | 1,55% | 292.449,00 |
| 05.02.2025 | 50,50 | 51,60 | 50,30 | 51,50 | 1,28% | 313.386,00 |
| 04.02.2025 | 50,55 | 50,95 | 50,30 | 50,85 | 0,69% | 334.251,00 |
| 03.02.2025 | 49,94 | 50,55 | 49,56 | 50,50 | -1,08% | 325.874,00 |
| 31.01.2025 | 50,90 | 51,05 | 50,60 | 51,05 | 0,69% | 346.886,00 |
| 30.01.2025 | 49,86 | 50,70 | 49,70 | 50,70 | 1,81% | 277.850,00 |
| 29.01.2025 | 50,00 | 50,40 | 49,74 | 49,80 | -0,40% | 254.848,00 |
| 28.01.2025 | 49,60 | 50,30 | 49,40 | 50,00 | 0,81% | 238.239,00 |
| 27.01.2025 | 49,14 | 49,60 | 48,58 | 49,60 | 0,00% | 222.434,00 |
| 24.01.2025 | 49,76 | 50,10 | 49,50 | 49,60 | -0,04% | 167.696,00 |
| 23.01.2025 | 49,94 | 50,00 | 49,50 | 49,62 | -0,40% | 202.552,00 |
| 22.01.2025 | 49,10 | 49,82 | 49,06 | 49,82 | 1,67% | 245.350,00 |
| 21.01.2025 | 48,46 | 49,04 | 48,16 | 49,00 | 1,11% | 229.871,00 |
| 20.01.2025 | 48,82 | 49,14 | 48,46 | 48,46 | -0,94% | 214.507,00 |
| 17.01.2025 | 48,48 | 48,92 | 48,12 | 48,92 | 1,45% | 278.480,00 |
| 16.01.2025 | 47,92 | 48,24 | 47,32 | 48,22 | 0,75% | 402.025,00 |
| 15.01.2025 | 48,48 | 48,54 | 47,52 | 47,86 | -1,07% | 412.584,00 |
| 14.01.2025 | 48,40 | 48,74 | 48,18 | 48,38 | 0,21% | 288.993,00 |
| 13.01.2025 | 48,84 | 48,92 | 47,90 | 48,28 | -1,11% | 316.983,00 |
| 10.01.2025 | 49,00 | 49,14 | 48,78 | 48,82 | -0,37% | 217.197,00 |
| 09.01.2025 | 48,44 | 49,00 | 48,40 | 49,00 | 1,07% | 170.909,00 |