62,425€
1,59%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 61,55 | 62,15 | 61,35 | 62,15 | 1,14% | - |
| 15.10.2025 | 61,40 | 61,45 | 61,40 | 61,45 | -0,41% | 100,00 |
| 14.10.2025 | 62,00 | 62,00 | 61,70 | 61,70 | -0,24% | 102,00 |
| 13.10.2025 | 62,15 | 62,15 | 61,85 | 61,85 | -0,80% | 340,00 |
| 10.10.2025 | 62,35 | 62,35 | 62,35 | 62,35 | 0,40% | - |
| 09.10.2025 | 62,75 | 62,85 | 62,00 | 62,10 | -0,72% | 117,00 |
| 08.10.2025 | 62,95 | 63,05 | 62,55 | 62,55 | -1,34% | 178,00 |
| 07.10.2025 | 63,20 | 63,40 | 63,10 | 63,40 | -0,24% | 164,00 |
| 06.10.2025 | 63,55 | 63,55 | 63,55 | 63,55 | 0,08% | 49,00 |
| 03.10.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 0,08% | - |
| 02.10.2025 | 63,05 | 63,45 | 63,05 | 63,45 | 0,32% | - |
| 01.10.2025 | 62,50 | 63,25 | 62,50 | 63,25 | 2,76% | 20,00 |
| 30.09.2025 | 61,55 | 61,55 | 61,55 | 61,55 | -1,28% | 97,00 |
| 29.09.2025 | 62,35 | 62,35 | 62,35 | 62,35 | 0,00% | - |
| 26.09.2025 | 62,35 | 62,35 | 62,35 | 62,35 | -1,42% | - |
| 25.09.2025 | 63,25 | 63,25 | 63,25 | 63,25 | -1,25% | - |
| 24.09.2025 | 64,05 | 64,05 | 64,05 | 64,05 | 0,31% | 35,00 |
| 23.09.2025 | 62,50 | 64,10 | 62,50 | 63,85 | 1,03% | 179,00 |
| 22.09.2025 | 60,95 | 63,20 | 60,95 | 63,20 | 2,60% | 217,00 |
| 19.09.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -0,88% | - |
| 18.09.2025 | 61,55 | 62,35 | 61,55 | 62,15 | 1,72% | 970,00 |
| 17.09.2025 | 61,95 | 61,95 | 61,00 | 61,10 | -2,32% | 260,00 |
| 16.09.2025 | 63,80 | 63,80 | 62,55 | 62,55 | -3,02% | 40,00 |
| 15.09.2025 | 64,70 | 64,70 | 64,50 | 64,50 | 0,00% | 8,00 |
| 12.09.2025 | 63,90 | 64,50 | 63,90 | 64,50 | 0,90% | 95,00 |
| 11.09.2025 | 63,50 | 63,93 | 63,30 | 63,93 | -0,35% | 170,00 |
| 10.09.2025 | 64,30 | 64,75 | 64,00 | 64,15 | -0,89% | 65,00 |
| 09.09.2025 | 64,73 | 64,85 | 64,08 | 64,73 | 0,54% | 54,00 |
| 08.09.2025 | 63,78 | 64,48 | 63,75 | 64,38 | 2,18% | 180,00 |
| 05.09.2025 | 63,50 | 63,90 | 63,00 | 63,00 | 0,24% | 182,00 |
| 04.09.2025 | 63,50 | 63,50 | 62,85 | 62,85 | 1,13% | 433,00 |
| 03.09.2025 | 62,35 | 62,35 | 62,15 | 62,15 | 0,97% | 75,00 |
| 02.09.2025 | 62,25 | 62,25 | 61,55 | 61,55 | -0,97% | 334,00 |
| 01.09.2025 | 63,20 | 63,20 | 62,15 | 62,15 | -0,96% | 570,00 |
| 29.08.2025 | 62,95 | 62,95 | 62,35 | 62,75 | -0,32% | 270,00 |
| 28.08.2025 | 62,35 | 62,95 | 62,35 | 62,95 | 0,24% | 130,00 |
| 27.08.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 1,37% | - |
| 26.08.2025 | 63,90 | 63,90 | 61,95 | 61,95 | -3,20% | 90,00 |
| 25.08.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,55% | - |
| 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% | - |