56,200€
-0,97%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 56,30 | 56,45 | 56,10 | 56,40 | -0,62% | - |
| 01.04.2025 | 56,20 | 56,75 | 56,20 | 56,75 | 2,07% | 35,00 |
| 31.03.2025 | 56,20 | 56,20 | 55,10 | 55,60 | -2,97% | 229,00 |
| 28.03.2025 | 57,10 | 57,30 | 57,10 | 57,30 | -0,69% | - |
| 27.03.2025 | 57,20 | 57,70 | 57,10 | 57,70 | -0,86% | 140,00 |
| 26.03.2025 | 57,85 | 58,20 | 57,85 | 58,20 | 1,57% | 10,00 |
| 25.03.2025 | 57,35 | 57,35 | 57,30 | 57,30 | -0,69% | - |
| 24.03.2025 | 57,45 | 57,70 | 57,45 | 57,70 | 2,67% | 500,00 |
| 21.03.2025 | 56,45 | 56,85 | 56,20 | 56,20 | -3,52% | 200,00 |
| 20.03.2025 | 58,10 | 58,25 | 58,10 | 58,25 | -0,34% | - |
| 19.03.2025 | 58,55 | 58,60 | 58,10 | 58,45 | 0,26% | 50,00 |
| 18.03.2025 | 58,00 | 58,90 | 58,00 | 58,30 | 0,52% | 550,00 |
| 17.03.2025 | 57,15 | 58,00 | 57,15 | 58,00 | 3,39% | 200,00 |
| 14.03.2025 | 56,50 | 56,50 | 56,10 | 56,10 | -0,71% | 50,00 |
| 13.03.2025 | 57,25 | 57,25 | 56,40 | 56,50 | 0,09% | 535,00 |
| 12.03.2025 | 56,40 | 56,60 | 56,40 | 56,45 | -1,05% | 55,00 |
| 11.03.2025 | 57,00 | 57,05 | 57,00 | 57,05 | 2,24% | - |
| 10.03.2025 | 57,70 | 57,95 | 55,05 | 55,80 | -2,11% | 962,00 |
| 07.03.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,96% | - |
| 06.03.2025 | 57,55 | 57,55 | 57,55 | 57,55 | 0,96% | - |
| 05.03.2025 | 55,55 | 57,50 | 55,55 | 57,00 | 2,70% | 1.600,00 |
| 04.03.2025 | 55,45 | 55,75 | 55,45 | 55,50 | -1,33% | 250,00 |
| 03.03.2025 | 56,20 | 56,25 | 55,75 | 56,25 | 1,81% | 40,00 |
| 28.02.2025 | 55,05 | 55,70 | 55,05 | 55,25 | 0,27% | 602,00 |
| 27.02.2025 | 54,70 | 55,10 | 54,70 | 55,10 | -0,63% | - |
| 26.02.2025 | 54,95 | 55,45 | 54,90 | 55,45 | 2,78% | 20,00 |
| 25.02.2025 | 53,95 | 53,95 | 53,95 | 53,95 | -0,74% | - |
| 24.02.2025 | 54,30 | 54,35 | 54,30 | 54,35 | 1,40% | - |
| 21.02.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -2,10% | - |
| 20.02.2025 | 54,25 | 54,75 | 54,25 | 54,75 | 0,18% | - |
| 19.02.2025 | 54,35 | 54,65 | 54,35 | 54,65 | 1,20% | - |
| 18.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,50% | 150,00 |
| 17.02.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,12% | - |
| 14.02.2025 | 53,45 | 53,80 | 53,45 | 53,80 | 0,37% | 20,00 |
| 13.02.2025 | 53,50 | 53,60 | 53,20 | 53,60 | -0,28% | 150,00 |
| 12.02.2025 | 53,95 | 53,95 | 53,75 | 53,75 | 1,42% | 1,00 |
| 11.02.2025 | 52,55 | 53,00 | 52,50 | 53,00 | 0,95% | 45,00 |
| 10.02.2025 | 51,95 | 52,50 | 51,90 | 52,50 | 0,77% | 544,00 |
| 07.02.2025 | 52,20 | 52,35 | 51,95 | 52,10 | 1,26% | 670,00 |
| 06.02.2025 | 51,65 | 51,65 | 51,45 | 51,45 | 2,29% | - |
| 05.02.2025 | 50,50 | 50,50 | 50,30 | 50,30 | -1,28% | 100,00 |
| 04.02.2025 | 50,45 | 50,95 | 50,45 | 50,95 | 1,09% | 20,00 |
| 03.02.2025 | 49,64 | 50,40 | 49,64 | 50,40 | -1,18% | 120,00 |
| 31.01.2025 | 50,60 | 51,00 | 50,60 | 51,00 | 1,29% | 3.700,00 |
| 30.01.2025 | 49,80 | 50,35 | 49,80 | 50,35 | 0,60% | 25,00 |
| 29.01.2025 | 50,15 | 50,15 | 50,05 | 50,05 | 0,00% | - |
| 28.01.2025 | 49,68 | 50,05 | 49,46 | 50,05 | 2,52% | 380,00 |
| 27.01.2025 | 48,82 | 48,82 | 48,82 | 48,82 | -1,69% | 410,00 |
| 24.01.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -0,40% | - |
| 23.01.2025 | 49,72 | 49,86 | 49,72 | 49,86 | 1,42% | - |
| 22.01.2025 | 49,16 | 49,16 | 49,16 | 49,16 | 1,99% | - |
| 21.01.2025 | 48,24 | 48,24 | 48,20 | 48,20 | -0,95% | - |
| 20.01.2025 | 48,80 | 49,08 | 48,66 | 48,66 | 0,79% | 110,00 |
| 17.01.2025 | 48,28 | 48,28 | 48,28 | 48,28 | 1,73% | - |
| 16.01.2025 | 47,88 | 47,88 | 47,46 | 47,46 | -1,21% | 103,00 |
| 15.01.2025 | 48,26 | 48,26 | 48,04 | 48,04 | -1,03% | 150,00 |
| 14.01.2025 | 48,40 | 48,62 | 48,40 | 48,54 | 1,00% | 10,00 |
| 13.01.2025 | 48,66 | 48,66 | 48,00 | 48,06 | -2,04% | 71,00 |
| 10.01.2025 | 48,86 | 49,06 | 48,86 | 49,06 | 0,33% | 50,00 |
| 09.01.2025 | 48,36 | 49,08 | 48,36 | 48,90 | 1,07% | 128,00 |
| 08.01.2025 | 48,12 | 48,38 | 48,12 | 48,38 | 0,79% | - |
| 07.01.2025 | 47,84 | 48,00 | 47,70 | 48,00 | 0,17% | 854,00 |
| 06.01.2025 | 47,92 | 47,92 | 47,92 | 47,92 | -0,54% | - |
| 03.01.2025 | 48,18 | 48,18 | 48,18 | 48,18 | -0,25% | - |
| 02.01.2025 | 47,70 | 48,30 | 47,70 | 48,30 | 0,46% | 125,00 |
| 30.12.2024 | 48,12 | 48,12 | 48,00 | 48,08 | -0,17% | 160,00 |
| 27.12.2024 | 48,00 | 48,16 | 48,00 | 48,16 | 0,21% | 300,00 |
| 23.12.2024 | 48,16 | 48,16 | 48,06 | 48,06 | 1,01% | 70,00 |
| 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 |