48,250€
0,48%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 47,78 | 47,78 | 47,58 | 47,58 | -0,92% | 21,00 |
| 19.12.2024 | 48,30 | 48,36 | 48,02 | 48,02 | -1,52% | 200,00 |
| 18.12.2024 | 48,52 | 48,76 | 48,52 | 48,76 | -0,12% | 675,00 |
| 17.12.2024 | 48,18 | 48,82 | 48,18 | 48,82 | 0,74% | 80,00 |
| 16.12.2024 | 48,76 | 48,76 | 48,46 | 48,46 | -0,94% | 400,00 |
| 13.12.2024 | 48,22 | 48,92 | 48,22 | 48,92 | 0,29% | 100,00 |
| 12.12.2024 | 49,26 | 49,26 | 48,78 | 48,78 | 0,70% | 100,00 |
| 11.12.2024 | 48,08 | 48,44 | 48,08 | 48,44 | 0,33% | 999,00 |
| 10.12.2024 | 47,38 | 48,28 | 47,38 | 48,28 | 1,81% | 20,00 |
| 09.12.2024 | 48,00 | 48,00 | 47,42 | 47,42 | -1,37% | 212,00 |
| 06.12.2024 | 47,92 | 48,08 | 47,92 | 48,08 | 0,12% | 70,00 |
| 05.12.2024 | 48,02 | 48,02 | 48,02 | 48,02 | 0,17% | - |
| 04.12.2024 | 47,88 | 47,94 | 47,88 | 47,94 | -0,17% | - |
| 03.12.2024 | 47,36 | 48,02 | 47,32 | 48,02 | 1,44% | 500,00 |
| 02.12.2024 | 47,20 | 47,34 | 47,20 | 47,34 | 0,51% | 50,00 |
| 29.11.2024 | 46,88 | 47,10 | 46,88 | 47,10 | 0,64% | 52,00 |
| 28.11.2024 | 46,70 | 46,80 | 46,60 | 46,80 | 1,12% | 172,00 |
| 27.11.2024 | 46,28 | 46,28 | 46,28 | 46,28 | -0,13% | - |
| 26.11.2024 | 46,52 | 46,56 | 46,34 | 46,34 | -0,77% | 100,00 |
| 25.11.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 1,30% | 196,00 |
| 22.11.2024 | 46,14 | 46,14 | 46,10 | 46,10 | -0,50% | - |
| 21.11.2024 | 45,60 | 46,37 | 45,29 | 46,33 | 1,65% | - |
| 20.11.2024 | 45,58 | 45,58 | 45,58 | 45,58 | 0,35% | - |
| 19.11.2024 | 45,62 | 45,62 | 45,20 | 45,42 | 0,80% | 569,00 |
| 18.11.2024 | 45,28 | 45,28 | 45,06 | 45,06 | 0,36% | 376,00 |
| 15.11.2024 | 45,24 | 45,24 | 44,90 | 44,90 | -0,75% | - |
| 14.11.2024 | 45,18 | 45,24 | 45,04 | 45,24 | -0,44% | - |
| 13.11.2024 | 45,44 | 45,44 | 45,44 | 45,44 | -1,09% | - |
| 12.11.2024 | 45,82 | 45,94 | 45,82 | 45,94 | -0,99% | 75,00 |
| 11.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 2,38% | - |
| 08.11.2024 | 45,32 | 45,32 | 45,32 | 45,32 | -0,04% | - |
| 07.11.2024 | 44,84 | 45,34 | 44,84 | 45,34 | 0,13% | 164,00 |
| 06.11.2024 | 45,92 | 45,92 | 45,28 | 45,28 | -0,83% | - |
| 05.11.2024 | 45,66 | 45,66 | 45,66 | 45,66 | 0,40% | - |
| 04.11.2024 | 45,60 | 45,60 | 45,48 | 45,48 | 0,31% | 1,00 |
| 01.11.2024 | 45,18 | 45,34 | 45,18 | 45,34 | 0,22% | 330,00 |
| 31.10.2024 | 45,32 | 45,32 | 45,22 | 45,24 | -0,92% | 45,00 |
| 30.10.2024 | 45,66 | 45,66 | 45,66 | 45,66 | -0,17% | - |
| 29.10.2024 | 46,50 | 46,50 | 45,74 | 45,74 | -1,97% | - |
| 28.10.2024 | 46,66 | 46,66 | 46,66 | 46,66 | 0,17% | - |
| 25.10.2024 | 46,32 | 46,58 | 46,32 | 46,58 | 0,52% | - |
| 24.10.2024 | 45,72 | 46,34 | 45,72 | 46,34 | 0,35% | - |
| 23.10.2024 | 46,26 | 46,26 | 46,08 | 46,18 | 0,35% | 50,00 |
| 22.10.2024 | 46,62 | 46,62 | 46,02 | 46,02 | -1,54% | 5,00 |
| 21.10.2024 | 46,74 | 46,74 | 46,74 | 46,74 | -1,10% | 150,00 |
| 18.10.2024 | 47,56 | 47,56 | 47,26 | 47,26 | 0,13% | - |
| 17.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,08% | - |
| 16.10.2024 | 47,22 | 47,36 | 47,16 | 47,16 | -0,46% | 100,00 |
| 15.10.2024 | 46,92 | 47,38 | 46,92 | 47,38 | 1,54% | - |
| 14.10.2024 | 46,48 | 46,98 | 46,48 | 46,66 | 1,13% | 250,00 |
| 11.10.2024 | 46,14 | 46,14 | 46,14 | 46,14 | 0,44% | - |
| 10.10.2024 | 45,98 | 45,98 | 45,94 | 45,94 | -0,43% | - |
| 09.10.2024 | 45,56 | 46,14 | 45,56 | 46,14 | 0,87% | 10,00 |
| 08.10.2024 | 44,84 | 45,74 | 44,84 | 45,74 | -0,26% | 54,00 |
| 07.10.2024 | 46,02 | 46,02 | 45,86 | 45,86 | 0,92% | 100,00 |
| 04.10.2024 | 45,00 | 45,44 | 45,00 | 45,44 | 1,16% | - |
| 03.10.2024 | 44,58 | 44,92 | 44,58 | 44,92 | 0,99% | - |
| 02.10.2024 | 45,00 | 45,64 | 44,30 | 44,48 | 0,77% | 876,00 |
| 01.10.2024 | 44,00 | 44,14 | 44,00 | 44,14 | 0,36% | - |
| 30.09.2024 | 43,72 | 44,30 | 43,72 | 43,98 | -1,83% | 155,00 |
| 27.09.2024 | 44,70 | 44,80 | 44,70 | 44,80 | -0,22% | - |
| 26.09.2024 | 45,00 | 45,00 | 44,90 | 44,90 | 5,05% | 175,00 |
| 25.09.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -0,33% | - |
| 24.09.2024 | 42,88 | 42,88 | 42,88 | 42,88 | 0,33% | - |
| 23.09.2024 | 42,86 | 42,86 | 42,74 | 42,74 | 0,23% | 75,00 |
| 20.09.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -0,84% | - |
| 19.09.2024 | 42,12 | 43,00 | 42,12 | 43,00 | 2,43% | 50,00 |
| 18.09.2024 | 42,30 | 42,30 | 41,98 | 41,98 | -0,52% | 22,00 |
| 17.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 64,00 |
| 16.09.2024 | 42,14 | 42,20 | 42,08 | 42,20 | -0,52% | 57,00 |
| 13.09.2024 | 42,32 | 42,50 | 42,32 | 42,42 | 0,24% | 35,00 |
| 12.09.2024 | 42,48 | 42,48 | 42,32 | 42,32 | 0,19% | 220,00 |
| 11.09.2024 | 42,24 | 42,24 | 42,24 | 42,24 | 0,28% | - |
| 10.09.2024 | 42,00 | 42,12 | 42,00 | 42,12 | 0,77% | - |
| 09.09.2024 | 41,56 | 41,80 | 41,56 | 41,80 | 0,67% | 1,00 |
| 06.09.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -0,76% | - |
| 05.09.2024 | 41,84 | 41,84 | 41,84 | 41,84 | -0,19% | - |
| 04.09.2024 | 41,62 | 41,92 | 41,62 | 41,92 | -0,52% | - |
| 03.09.2024 | 42,20 | 42,46 | 42,14 | 42,14 | 0,33% | 1.100,00 |
| 02.09.2024 | 42,36 | 42,36 | 42,00 | 42,00 | 0,00% | - |
| 30.08.2024 | 41,64 | 42,00 | 41,64 | 42,00 | 1,69% | 100,00 |
| 29.08.2024 | 41,18 | 41,30 | 41,18 | 41,30 | -0,48% | - |
| 28.08.2024 | 41,24 | 41,50 | 41,02 | 41,50 | 1,47% | 50,00 |
| 27.08.2024 | 40,82 | 40,90 | 40,82 | 40,90 | 0,29% | - |
| 26.08.2024 | 40,78 | 40,78 | 40,78 | 40,78 | 0,20% | 10,00 |
| 23.08.2024 | 40,76 | 40,76 | 40,70 | 40,70 | -0,05% | - |
| 22.08.2024 | 40,78 | 40,78 | 40,72 | 40,72 | -0,15% | 68,00 |
| 21.08.2024 | 40,70 | 40,78 | 40,70 | 40,78 | 0,25% | - |
| 20.08.2024 | 40,66 | 40,68 | 40,66 | 40,68 | -0,39% | - |
| 19.08.2024 | 40,60 | 40,84 | 40,60 | 40,84 | -0,10% | 100,00 |
| 16.08.2024 | 40,88 | 40,88 | 40,88 | 40,88 | -0,24% | - |
| 15.08.2024 | 40,64 | 40,98 | 40,58 | 40,98 | 1,64% | 100,00 |
| 14.08.2024 | 40,24 | 40,38 | 40,24 | 40,32 | -0,10% | 250,00 |
| 13.08.2024 | 40,10 | 40,36 | 40,10 | 40,36 | 0,35% | - |
| 12.08.2024 | 40,30 | 40,30 | 40,22 | 40,22 | 1,46% | 12,00 |
| 09.08.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 0,81% | - |
| 08.08.2024 | 39,32 | 39,32 | 39,32 | 39,32 | -0,91% | - |
| 07.08.2024 | 38,38 | 39,68 | 38,38 | 39,68 | 3,01% | 330,00 |
| 06.08.2024 | 39,00 | 39,02 | 38,52 | 38,52 | 0,36% | 40,00 |
| 05.08.2024 | 38,22 | 38,38 | 38,22 | 38,38 | -2,04% | - |