64,075€
-0,66%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 64,00 | 64,50 | 64,00 | 64,50 | 0,16% | 40,00 |
| 05.08.2026 | 63,60 | 64,40 | 63,60 | 64,40 | 1,18% | 4,00 |
| 04.08.2026 | 62,95 | 63,65 | 62,95 | 63,65 | 2,66% | 25,00 |
| 03.08.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 0,08% | - |
| 31.07.2026 | 62,95 | 62,95 | 61,95 | 61,95 | -0,80% | 1,00 |
| 30.07.2026 | 62,45 | 62,45 | 62,45 | 62,45 | -1,11% | - |
| 29.07.2026 | 63,15 | 63,15 | 63,15 | 63,15 | -0,08% | - |
| 28.07.2026 | 63,20 | 63,20 | 63,20 | 63,20 | -0,78% | - |
| 27.07.2026 | 63,70 | 63,70 | 63,70 | 63,70 | 1,59% | 100,00 |
| 24.07.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -0,95% | - |
| 23.07.2026 | 62,25 | 63,30 | 62,25 | 63,30 | 0,80% | 478,00 |
| 22.07.2026 | 61,60 | 62,80 | 61,60 | 62,80 | 5,81% | 155,00 |
| 21.07.2026 | 59,35 | 59,35 | 59,35 | 59,35 | -1,98% | - |
| 20.07.2026 | 60,55 | 60,55 | 60,55 | 60,55 | 0,92% | 25,00 |
| 17.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 1,87% | 20,00 |
| 16.07.2026 | 58,90 | 58,90 | 58,90 | 58,90 | 1,29% | - |
| 15.07.2026 | 58,15 | 58,15 | 58,15 | 58,15 | -1,36% | - |
| 14.07.2026 | 58,95 | 58,95 | 58,95 | 58,95 | -1,09% | - |
| 13.07.2026 | 59,60 | 59,60 | 59,60 | 59,60 | -0,08% | - |
| 10.07.2026 | 59,65 | 59,65 | 59,65 | 59,65 | -0,17% | - |
| 09.07.2026 | 59,75 | 59,75 | 59,75 | 59,75 | -2,13% | 50,00 |
| 08.07.2026 | 61,05 | 61,05 | 61,05 | 61,05 | -2,32% | - |
| 07.07.2026 | 62,25 | 62,50 | 62,25 | 62,50 | -0,95% | 80,00 |
| 06.07.2026 | 63,10 | 63,10 | 63,10 | 63,10 | 0,00% | - |
| 03.07.2026 | 62,55 | 63,10 | 62,55 | 63,10 | 2,52% | 70,00 |
| 02.07.2026 | 60,85 | 62,80 | 60,85 | 61,55 | 0,90% | 550,00 |
| 01.07.2026 | 59,80 | 61,00 | 59,80 | 61,00 | 2,95% | 1.150,00 |
| 30.06.2026 | 59,25 | 59,25 | 59,25 | 59,25 | -0,50% | - |
| 29.06.2026 | 59,55 | 59,55 | 59,55 | 59,55 | -0,42% | - |
| 26.06.2026 | 59,50 | 59,80 | 59,50 | 59,80 | 1,18% | 100,00 |
| 25.06.2026 | 59,10 | 59,10 | 59,10 | 59,10 | 0,34% | - |
| 24.06.2026 | 58,35 | 58,90 | 58,35 | 58,90 | 0,77% | 300,00 |
| 23.06.2026 | 57,85 | 58,45 | 57,85 | 58,45 | -1,10% | 100,00 |
| 22.06.2026 | 59,30 | 59,30 | 59,10 | 59,10 | -0,17% | 45,00 |
| 19.06.2026 | 59,20 | 59,20 | 59,20 | 59,20 | -0,84% | - |
| 18.06.2026 | 59,70 | 59,70 | 59,70 | 59,70 | -0,17% | - |
| 17.06.2026 | 58,60 | 59,80 | 58,60 | 59,80 | 1,27% | 200,00 |
| 16.06.2026 | 57,05 | 59,05 | 57,05 | 59,05 | 4,61% | 615,00 |
| 15.06.2026 | 56,45 | 56,45 | 56,45 | 56,45 | 2,36% | - |
| 12.06.2026 | 55,15 | 55,15 | 55,15 | 55,15 | 1,94% | - |
| 11.06.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -1,19% | - |
| 10.06.2026 | 54,65 | 54,75 | 54,65 | 54,75 | 0,09% | 300,00 |
| 09.06.2026 | 54,25 | 54,70 | 54,25 | 54,70 | 0,46% | 27,00 |
| 08.06.2026 | 53,60 | 54,45 | 53,60 | 54,45 | 1,87% | 37,00 |
| 05.06.2026 | 53,45 | 53,45 | 53,45 | 53,45 | 0,00% | - |
| 04.06.2026 | 53,45 | 53,45 | 53,45 | 53,45 | -0,83% | - |
| 03.06.2026 | 53,70 | 53,90 | 53,60 | 53,90 | -1,28% | 942,00 |
| 02.06.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -1,00% | - |
| 01.06.2026 | 55,15 | 55,15 | 55,10 | 55,15 | 1,19% | 130,00 |
| 29.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,27% | - |
| 28.05.2026 | 54,65 | 54,65 | 54,65 | 54,65 | -1,44% | 400,00 |
| 27.05.2026 | 54,50 | 55,45 | 54,50 | 55,45 | -0,18% | 10,00 |
| 26.05.2026 | 55,10 | 55,55 | 55,10 | 55,55 | 2,02% | 220,00 |
| 25.05.2026 | 54,45 | 54,45 | 54,45 | 54,45 | -0,18% | - |
| 22.05.2026 | 54,55 | 54,55 | 54,55 | 54,55 | -0,55% | - |
| 21.05.2026 | 55,20 | 55,20 | 54,85 | 54,85 | -1,88% | 20,00 |
| 20.05.2026 | 55,45 | 55,90 | 55,40 | 55,90 | 0,00% | 75,00 |
| 19.05.2026 | 55,00 | 55,90 | 55,00 | 55,90 | 3,33% | 18,00 |
| 18.05.2026 | 54,00 | 54,10 | 54,00 | 54,10 | -1,64% | 315,00 |
| 15.05.2026 | 54,65 | 55,00 | 54,65 | 55,00 | 1,29% | 10,00 |
| 14.05.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -3,29% | - |
| 13.05.2026 | 56,15 | 56,15 | 56,15 | 56,15 | 0,00% | - |
| 12.05.2026 | 57,50 | 57,50 | 56,15 | 56,15 | -0,88% | 440,00 |
| 11.05.2026 | 59,35 | 59,35 | 56,25 | 56,65 | -3,33% | 178,00 |
| 08.05.2026 | 58,60 | 58,60 | 58,60 | 58,60 | -1,18% | - |
| 07.05.2026 | 59,15 | 59,30 | 59,15 | 59,30 | 1,45% | 100,00 |
| 06.05.2026 | 58,45 | 58,45 | 58,45 | 58,45 | 1,48% | - |
| 05.05.2026 | 57,45 | 57,75 | 57,45 | 57,60 | -0,52% | 210,00 |
| 04.05.2026 | 58,00 | 58,00 | 57,90 | 57,90 | -0,17% | 85,00 |
| 30.04.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -3,17% | 125,00 |
| 29.04.2026 | 59,90 | 59,90 | 59,90 | 59,90 | 0,42% | - |
| 28.04.2026 | 59,85 | 59,85 | 59,65 | 59,65 | -1,81% | 22,00 |
| 27.04.2026 | 60,75 | 60,75 | 60,75 | 60,75 | 0,16% | - |
| 24.04.2026 | 60,65 | 60,65 | 60,65 | 60,65 | 0,33% | - |
| 23.04.2026 | 60,45 | 60,45 | 60,45 | 60,45 | -1,71% | - |
| 22.04.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,41% | - |
| 21.04.2026 | 62,35 | 62,35 | 61,25 | 61,25 | -1,53% | 10,00 |
| 20.04.2026 | 62,40 | 62,40 | 62,20 | 62,20 | 1,22% | 74,00 |
| 17.04.2026 | 61,30 | 61,45 | 61,30 | 61,45 | 0,16% | 25,00 |
| 16.04.2026 | 61,35 | 61,35 | 61,35 | 61,35 | -0,81% | - |
| 15.04.2026 | 61,85 | 61,85 | 61,85 | 61,85 | -0,56% | - |
| 14.04.2026 | 62,20 | 62,20 | 62,20 | 62,20 | 0,65% | - |
| 13.04.2026 | 61,80 | 61,80 | 61,80 | 61,80 | -0,56% | - |
| 10.04.2026 | 62,15 | 62,15 | 62,15 | 62,15 | -0,32% | - |
| 09.04.2026 | 62,35 | 62,35 | 62,35 | 62,35 | -0,24% | - |
| 08.04.2026 | 63,80 | 63,80 | 62,50 | 62,50 | 0,97% | 55,00 |
| 07.04.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 0,90% | - |
| 02.04.2026 | 61,35 | 61,35 | 61,35 | 61,35 | -0,57% | - |
| 01.04.2026 | 61,70 | 61,70 | 61,70 | 61,70 | 1,40% | - |
| 31.03.2026 | 60,80 | 60,85 | 60,80 | 60,85 | 2,96% | 167,00 |
| 30.03.2026 | 59,10 | 59,10 | 59,10 | 59,10 | -2,48% | - |
| 27.03.2026 | 60,60 | 60,60 | 60,60 | 60,60 | -0,57% | - |
| 26.03.2026 | 60,50 | 60,95 | 60,50 | 60,95 | 0,83% | 69,00 |
| 25.03.2026 | 60,45 | 60,45 | 60,45 | 60,45 | 0,08% | - |
| 24.03.2026 | 59,65 | 60,40 | 59,65 | 60,40 | 0,58% | 7,00 |
| 23.03.2026 | 58,80 | 60,05 | 58,80 | 60,05 | 0,92% | 50,00 |
| 20.03.2026 | 61,50 | 61,50 | 59,50 | 59,50 | -4,72% | 80,00 |
| 19.03.2026 | 62,45 | 62,45 | 62,45 | 62,45 | -1,65% | - |
| 18.03.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,63% | - |
| 17.03.2026 | 62,95 | 63,10 | 62,95 | 63,10 | -0,08% | 15,00 |