37,660€
1,51%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 37,56 | 37,79 | 37,50 | 37,64 | 1,46% | - |
| 26.04.2024 | 37,06 | 37,10 | 37,06 | 37,10 | 0,71% | - |
| 25.04.2024 | 37,10 | 37,10 | 36,84 | 36,84 | -1,92% | 70,00 |
| 24.04.2024 | 37,56 | 37,56 | 37,56 | 37,56 | 0,81% | - |
| 23.04.2024 | 37,58 | 37,58 | 37,26 | 37,26 | 0,11% | 2.500,00 |
| 22.04.2024 | 37,22 | 37,22 | 37,22 | 37,22 | 2,25% | - |
| 19.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,98% | - |
| 18.04.2024 | 36,98 | 37,10 | 36,76 | 36,76 | -1,45% | 320,00 |
| 17.04.2024 | 37,40 | 37,56 | 37,30 | 37,30 | -0,80% | 203,00 |
| 16.04.2024 | 37,36 | 37,60 | 37,24 | 37,60 | -0,63% | 50,00 |
| 15.04.2024 | 37,76 | 38,16 | 37,72 | 37,84 | 0,85% | 160,00 |
| 12.04.2024 | 38,22 | 38,22 | 37,52 | 37,52 | -0,79% | 578,00 |
| 11.04.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -0,84% | - |
| 10.04.2024 | 38,14 | 38,14 | 38,14 | 38,14 | -0,57% | - |
| 09.04.2024 | 37,94 | 38,36 | 37,94 | 38,36 | -0,26% | - |
| 08.04.2024 | 38,46 | 38,46 | 38,46 | 38,46 | 0,10% | - |
| 05.04.2024 | 38,28 | 38,44 | 38,28 | 38,42 | -0,05% | 10,00 |
| 04.04.2024 | 38,38 | 38,44 | 38,36 | 38,44 | 0,05% | - |
| 03.04.2024 | 38,36 | 38,42 | 38,10 | 38,42 | -0,52% | - |
| 02.04.2024 | 39,22 | 39,22 | 38,62 | 38,62 | -1,40% | 130,00 |
| 28.03.2024 | 39,38 | 39,38 | 39,17 | 39,17 | -0,31% | - |
| 27.03.2024 | 39,13 | 39,46 | 39,13 | 39,29 | 0,92% | 290,00 |
| 26.03.2024 | 39,02 | 39,02 | 38,89 | 38,93 | -0,38% | - |
| 25.03.2024 | 39,59 | 39,59 | 38,90 | 39,08 | -1,09% | 190,00 |
| 22.03.2024 | 38,84 | 39,51 | 38,84 | 39,51 | 2,09% | 150,00 |
| 21.03.2024 | 38,29 | 38,70 | 38,29 | 38,70 | 1,95% | 450,00 |
| 20.03.2024 | 37,96 | 37,96 | 37,96 | 37,96 | -0,86% | - |
| 19.03.2024 | 38,64 | 38,64 | 38,29 | 38,29 | -0,91% | - |
| 18.03.2024 | 38,32 | 38,64 | 38,32 | 38,64 | 1,13% | - |
| 15.03.2024 | 38,05 | 38,28 | 38,05 | 38,21 | 0,58% | 100,00 |
| 14.03.2024 | 37,83 | 37,99 | 37,83 | 37,99 | 0,58% | - |
| 13.03.2024 | 38,18 | 38,18 | 37,77 | 37,77 | 0,67% | 200,00 |
| 12.03.2024 | 37,52 | 37,52 | 37,52 | 37,52 | 2,01% | 150,00 |
| 11.03.2024 | 36,05 | 36,78 | 36,05 | 36,78 | 1,18% | 160,00 |
| 08.03.2024 | 36,79 | 36,79 | 35,84 | 36,35 | -1,76% | 174,00 |
| 07.03.2024 | 38,65 | 39,10 | 37,00 | 37,00 | -2,63% | 750,00 |
| 06.03.2024 | 37,99 | 38,15 | 37,99 | 38,00 | -0,65% | - |
| 05.03.2024 | 37,91 | 38,25 | 37,91 | 38,25 | 0,84% | - |
| 04.03.2024 | 38,00 | 38,00 | 37,67 | 37,93 | 0,56% | 35,00 |
| 01.03.2024 | 37,30 | 37,74 | 37,30 | 37,72 | 1,29% | - |
| 29.02.2024 | 37,09 | 37,35 | 37,09 | 37,24 | 0,95% | - |
| 28.02.2024 | 36,98 | 37,21 | 36,79 | 36,89 | -0,24% | - |
| 27.02.2024 | 37,18 | 37,27 | 36,92 | 36,98 | -0,96% | 1.150,00 |
| 26.02.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -0,93% | 800,00 |
| 23.02.2024 | 37,70 | 37,70 | 37,54 | 37,69 | -0,34% | 7.850,00 |
| 22.02.2024 | 37,80 | 37,82 | 37,80 | 37,82 | 0,64% | - |
| 21.02.2024 | 37,30 | 37,69 | 37,30 | 37,58 | 0,11% | - |
| 20.02.2024 | 37,32 | 37,54 | 37,32 | 37,54 | 0,11% | 60,00 |
| 19.02.2024 | 37,59 | 37,59 | 37,41 | 37,50 | -0,35% | - |
| 16.02.2024 | 37,42 | 37,63 | 37,42 | 37,63 | -0,63% | - |
| 15.02.2024 | 37,49 | 38,00 | 37,49 | 37,87 | 1,04% | 400,00 |
| 14.02.2024 | 37,13 | 37,48 | 37,13 | 37,48 | -0,35% | - |
| 13.02.2024 | 37,08 | 37,66 | 37,08 | 37,61 | 0,56% | 550,00 |
| 12.02.2024 | 37,00 | 37,40 | 37,00 | 37,40 | 0,24% | 10,00 |
| 09.02.2024 | 37,04 | 37,31 | 36,90 | 37,31 | 0,19% | 735,00 |
| 08.02.2024 | 37,26 | 37,26 | 37,08 | 37,24 | -0,35% | 100,00 |
| 07.02.2024 | 36,99 | 37,37 | 36,99 | 37,37 | 0,54% | 50,00 |
| 06.02.2024 | 36,19 | 37,17 | 36,19 | 37,17 | 3,02% | - |
| 05.02.2024 | 37,11 | 37,11 | 36,08 | 36,08 | -2,75% | 80,00 |
| 02.02.2024 | 37,71 | 37,71 | 37,10 | 37,10 | -1,28% | 430,00 |
| 01.02.2024 | 37,16 | 37,58 | 37,11 | 37,58 | 0,72% | - |
| 31.01.2024 | 37,08 | 37,31 | 37,08 | 37,31 | 0,19% | 50,00 |
| 30.01.2024 | 37,24 | 37,50 | 37,24 | 37,24 | 1,47% | 470,00 |
| 29.01.2024 | 36,68 | 36,70 | 36,68 | 36,70 | -1,24% | - |
| 26.01.2024 | 35,91 | 37,19 | 35,91 | 37,16 | 3,86% | 115,00 |
| 25.01.2024 | 35,78 | 35,78 | 35,78 | 35,78 | -0,11% | - |
| 24.01.2024 | 35,71 | 35,82 | 35,71 | 35,82 | -0,69% | - |
| 23.01.2024 | 36,04 | 36,07 | 36,04 | 36,07 | 1,49% | - |
| 22.01.2024 | 35,73 | 35,73 | 35,54 | 35,54 | -0,31% | 50,00 |
| 19.01.2024 | 35,85 | 35,85 | 35,65 | 35,65 | 0,14% | 598,00 |
| 18.01.2024 | 35,41 | 35,60 | 35,41 | 35,60 | 0,28% | - |
| 17.01.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,98% | - |
| 16.01.2024 | 35,81 | 35,85 | 35,81 | 35,85 | -0,75% | - |
| 15.01.2024 | 36,20 | 36,28 | 36,12 | 36,12 | -0,08% | 270,00 |
| 12.01.2024 | 35,88 | 36,15 | 35,88 | 36,15 | 0,19% | 210,00 |
| 11.01.2024 | 36,38 | 36,47 | 36,08 | 36,08 | 0,03% | 250,00 |
| 10.01.2024 | 36,06 | 36,09 | 36,06 | 36,07 | -0,58% | 102,00 |
| 09.01.2024 | 36,12 | 36,28 | 36,12 | 36,28 | 0,19% | - |
| 08.01.2024 | 35,59 | 36,21 | 35,59 | 36,21 | -0,41% | 200,00 |
| 05.01.2024 | 36,36 | 36,36 | 36,36 | 36,36 | -0,68% | - |
| 04.01.2024 | 36,61 | 36,61 | 36,61 | 36,61 | 0,14% | - |
| 03.01.2024 | 36,98 | 37,10 | 36,56 | 36,56 | -2,71% | 30,00 |
| 02.01.2024 | 37,58 | 37,58 | 37,58 | 37,58 | 0,13% | - |
| 29.12.2023 | 37,01 | 37,53 | 37,01 | 37,53 | 1,32% | 250,00 |
| 28.12.2023 | 37,35 | 37,35 | 37,04 | 37,04 | 0,33% | 100,00 |
| 27.12.2023 | 36,81 | 36,92 | 36,81 | 36,92 | -0,11% | - |
| 22.12.2023 | 36,62 | 36,96 | 36,62 | 36,96 | 2,64% | 100,00 |
| 21.12.2023 | 36,01 | 36,01 | 36,01 | 36,01 | -0,06% | - |
| 20.12.2023 | 35,61 | 36,03 | 35,61 | 36,03 | 1,32% | 400,00 |
| 19.12.2023 | 35,32 | 35,56 | 35,32 | 35,56 | 2,04% | 100,00 |
| 18.12.2023 | 34,85 | 34,85 | 34,85 | 34,85 | 0,14% | - |
| 15.12.2023 | 35,10 | 35,10 | 34,80 | 34,80 | 1,43% | - |
| 14.12.2023 | 34,32 | 34,32 | 34,31 | 34,31 | -0,06% | - |
| 13.12.2023 | 34,33 | 34,33 | 34,33 | 34,33 | -0,35% | - |
| 12.12.2023 | 34,45 | 34,45 | 34,45 | 34,45 | 0,15% | - |
| 11.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 08.12.2023 | 34,34 | 34,60 | 34,33 | 34,60 | 0,52% | 470,00 |
| 07.12.2023 | 34,56 | 34,91 | 34,42 | 34,42 | -0,38% | 176,00 |
| 06.12.2023 | 34,50 | 34,55 | 34,50 | 34,55 | 0,79% | - |
| 05.12.2023 | 33,81 | 34,36 | 33,81 | 34,28 | 0,73% | 33,00 |