64,650€
1,49%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 63,65 | 63,65 | 63,65 | 63,65 | -0,08% | - |
| 21.08.2025 | 64,20 | 64,20 | 63,70 | 63,70 | -0,70% | 20,00 |
| 20.08.2025 | 64,15 | 64,25 | 63,80 | 64,15 | -0,77% | 2.490,00 |
| 19.08.2025 | 64,30 | 64,65 | 64,30 | 64,65 | 0,15% | 10,00 |
| 18.08.2025 | 64,15 | 64,55 | 64,15 | 64,55 | -0,31% | 171,00 |
| 15.08.2025 | 64,75 | 64,75 | 64,75 | 64,75 | 0,31% | - |
| 14.08.2025 | 63,60 | 64,55 | 63,60 | 64,55 | 0,47% | 3,00 |
| 13.08.2025 | 65,95 | 66,15 | 64,20 | 64,25 | -3,75% | 440,00 |
| 12.08.2025 | 66,45 | 66,75 | 66,40 | 66,75 | 0,45% | 95,00 |
| 11.08.2025 | 66,45 | 66,45 | 66,45 | 66,45 | 0,61% | 200,00 |
| 08.08.2025 | 64,35 | 66,05 | 64,35 | 66,05 | 1,85% | 67,00 |
| 07.08.2025 | 64,25 | 64,85 | 64,25 | 64,85 | 1,33% | 20,00 |
| 06.08.2025 | 64,10 | 64,10 | 64,00 | 64,00 | -0,39% | 10,00 |
| 05.08.2025 | 63,35 | 64,25 | 63,35 | 64,25 | 1,82% | 215,00 |
| 04.08.2025 | 62,65 | 63,40 | 62,65 | 63,10 | 0,72% | 427,00 |
| 01.08.2025 | 62,65 | 62,65 | 62,65 | 62,65 | -1,18% | - |
| 31.07.2025 | 61,25 | 63,50 | 61,25 | 63,40 | 3,26% | 267,00 |
| 30.07.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 0,66% | - |
| 29.07.2025 | 60,30 | 61,00 | 60,30 | 61,00 | 0,74% | 70,00 |
| 28.07.2025 | 60,65 | 60,65 | 60,55 | 60,55 | 0,08% | 150,00 |
| 25.07.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,79% | - |
| 24.07.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 3,53% | - |
| 23.07.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,59% | - |
| 22.07.2025 | 59,10 | 59,35 | 59,10 | 59,15 | -0,08% | 460,00 |
| 21.07.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,42% | 120,00 |
| 18.07.2025 | 59,45 | 59,45 | 59,45 | 59,45 | -0,17% | - |
| 17.07.2025 | 58,45 | 59,55 | 58,45 | 59,55 | 2,06% | 100,00 |
| 16.07.2025 | 58,10 | 58,35 | 58,10 | 58,35 | -0,26% | 200,00 |
| 15.07.2025 | 58,70 | 58,70 | 58,50 | 58,50 | 0,43% | 400,00 |
| 14.07.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -1,52% | - |
| 11.07.2025 | 59,15 | 59,15 | 59,15 | 59,15 | -0,17% | - |
| 10.07.2025 | 59,05 | 59,30 | 59,05 | 59,25 | 0,85% | 240,00 |
| 09.07.2025 | 57,75 | 58,75 | 57,75 | 58,75 | 2,17% | 100,00 |
| 08.07.2025 | 58,00 | 58,00 | 57,50 | 57,50 | -0,17% | - |
| 07.07.2025 | 57,35 | 57,60 | 57,35 | 57,60 | -0,43% | 20,00 |
| 04.07.2025 | 58,65 | 58,65 | 57,85 | 57,85 | -1,78% | 10,00 |
| 03.07.2025 | 58,55 | 58,90 | 58,55 | 58,90 | 0,26% | - |
| 02.07.2025 | 58,95 | 58,95 | 58,75 | 58,75 | 0,43% | 200,00 |
| 01.07.2025 | 59,25 | 59,30 | 58,50 | 58,50 | -2,42% | 180,00 |
| 30.06.2025 | 59,95 | 59,95 | 59,95 | 59,95 | 1,70% | - |
| 27.06.2025 | 58,95 | 58,95 | 58,95 | 58,95 | 0,34% | - |
| 26.06.2025 | 58,75 | 58,75 | 58,75 | 58,75 | -0,25% | 300,00 |
| 25.06.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 0,00% | - |
| 24.06.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 2,17% | - |
| 23.06.2025 | 57,15 | 57,65 | 57,15 | 57,65 | -0,52% | - |
| 20.06.2025 | 58,15 | 58,15 | 57,95 | 57,95 | -0,69% | - |
| 19.06.2025 | 58,35 | 58,35 | 58,35 | 58,35 | -1,52% | - |
| 18.06.2025 | 59,25 | 59,25 | 59,25 | 59,25 | -0,08% | - |
| 17.06.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -0,34% | - |
| 16.06.2025 | 58,65 | 60,00 | 58,65 | 59,50 | 1,88% | 257,00 |
| 13.06.2025 | 58,05 | 58,40 | 58,05 | 58,40 | 0,52% | - |
| 12.06.2025 | 57,85 | 58,10 | 57,85 | 58,10 | -0,85% | 1,00 |
| 11.06.2025 | 58,30 | 58,60 | 58,30 | 58,60 | 0,00% | - |
| 10.06.2025 | 58,90 | 58,90 | 58,60 | 58,60 | -0,68% | - |
| 09.06.2025 | 59,20 | 59,20 | 59,00 | 59,00 | -0,51% | - |
| 06.06.2025 | 59,85 | 59,85 | 59,30 | 59,30 | -0,59% | 15,00 |
| 05.06.2025 | 59,60 | 59,70 | 59,60 | 59,65 | 0,00% | 5,00 |
| 04.06.2025 | 59,55 | 59,65 | 59,55 | 59,65 | 1,19% | - |
| 03.06.2025 | 59,10 | 59,10 | 58,95 | 58,95 | -0,51% | - |
| 02.06.2025 | 58,75 | 59,25 | 58,65 | 59,25 | -0,17% | 85,00 |
| 30.05.2025 | 59,35 | 59,35 | 59,35 | 59,35 | -0,50% | - |
| 29.05.2025 | 59,50 | 59,65 | 59,50 | 59,65 | -0,91% | 13,00 |
| 28.05.2025 | 58,20 | 60,20 | 58,20 | 60,20 | 3,44% | 30,00 |
| 27.05.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,51% | - |
| 26.05.2025 | 58,45 | 58,50 | 58,45 | 58,50 | 2,27% | 1.369,00 |
| 23.05.2025 | 58,15 | 58,15 | 57,20 | 57,20 | -1,38% | - |
| 22.05.2025 | 58,15 | 58,15 | 58,00 | 58,00 | -1,11% | 1,00 |
| 21.05.2025 | 60,00 | 60,00 | 58,65 | 58,65 | -1,92% | 110,00 |
| 20.05.2025 | 57,30 | 59,80 | 57,30 | 59,80 | 5,00% | 32,00 |
| 19.05.2025 | 56,95 | 56,95 | 56,95 | 56,95 | -1,81% | - |
| 16.05.2025 | 57,45 | 58,00 | 57,45 | 58,00 | 1,75% | - |
| 15.05.2025 | 57,15 | 57,15 | 57,00 | 57,00 | -0,26% | - |
| 14.05.2025 | 56,80 | 57,15 | 56,80 | 57,15 | -0,52% | - |
| 13.05.2025 | 56,85 | 57,45 | 56,85 | 57,45 | -1,54% | 200,00 |
| 12.05.2025 | 59,45 | 59,45 | 58,35 | 58,35 | -0,77% | 50,00 |
| 09.05.2025 | 58,60 | 58,80 | 58,50 | 58,80 | 1,20% | - |
| 08.05.2025 | 58,45 | 58,55 | 58,10 | 58,10 | 1,31% | 70,00 |
| 07.05.2025 | 58,05 | 58,05 | 57,35 | 57,35 | -0,52% | - |
| 06.05.2025 | 57,65 | 57,65 | 57,65 | 57,65 | 0,26% | - |
| 05.05.2025 | 57,05 | 57,60 | 57,05 | 57,50 | 1,41% | 1.000,00 |
| 02.05.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -0,61% | - |
| 30.04.2025 | 56,15 | 57,25 | 56,15 | 57,05 | 1,42% | 200,00 |
| 29.04.2025 | 56,30 | 56,30 | 55,90 | 56,25 | -0,09% | 88,00 |
| 28.04.2025 | 55,65 | 56,30 | 55,65 | 56,30 | 5,14% | 70,00 |
| 25.04.2025 | 53,55 | 53,55 | 53,55 | 53,55 | 0,19% | - |
| 24.04.2025 | 53,45 | 53,45 | 53,45 | 53,45 | 0,19% | - |
| 23.04.2025 | 53,60 | 53,60 | 53,35 | 53,35 | 1,81% | 120,00 |
| 22.04.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -1,13% | - |
| 17.04.2025 | 53,05 | 53,05 | 53,00 | 53,00 | 0,47% | - |
| 16.04.2025 | 52,75 | 53,20 | 52,75 | 52,75 | -1,31% | 50,00 |
| 15.04.2025 | 52,45 | 53,55 | 52,45 | 53,45 | 1,71% | 28,00 |
| 14.04.2025 | 52,10 | 52,55 | 52,10 | 52,55 | 1,84% | 205,00 |
| 11.04.2025 | 51,55 | 51,60 | 51,55 | 51,60 | 0,00% | - |
| 10.04.2025 | 53,30 | 53,30 | 51,40 | 51,60 | 5,91% | 380,00 |
| 09.04.2025 | 48,70 | 49,78 | 48,70 | 48,72 | -1,81% | 250,00 |
| 08.04.2025 | 50,00 | 50,00 | 49,50 | 49,62 | -1,74% | 254,00 |
| 07.04.2025 | 46,60 | 50,50 | 46,60 | 50,50 | -6,57% | 494,00 |
| 04.04.2025 | 54,85 | 54,85 | 54,05 | 54,05 | -1,82% | 600,00 |
| 03.04.2025 | 53,60 | 55,05 | 53,60 | 55,05 | -1,70% | 24,00 |
| 02.04.2025 | 56,15 | 56,15 | 56,00 | 56,00 | -1,32% | - |