68,575€
3,28%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 67,93 | 68,80 | 67,48 | 68,28 | 2,82% | - |
| 05.10.2026 | 66,40 | 66,40 | 66,40 | 66,40 | 0,23% | - |
| 02.10.2026 | 65,75 | 66,25 | 65,75 | 66,25 | 1,07% | - |
| 01.10.2026 | 65,65 | 65,65 | 65,55 | 65,55 | -1,94% | - |
| 30.09.2026 | 66,85 | 66,85 | 66,85 | 66,85 | -1,18% | - |
| 29.09.2026 | 66,85 | 67,65 | 66,85 | 67,65 | 0,97% | 48,00 |
| 28.09.2026 | 66,40 | 67,00 | 66,40 | 67,00 | 0,45% | - |
| 25.09.2026 | 66,25 | 66,70 | 66,25 | 66,70 | 0,45% | - |
| 24.09.2026 | 66,00 | 66,40 | 66,00 | 66,40 | -0,38% | 45,00 |
| 23.09.2026 | 67,35 | 67,35 | 66,65 | 66,65 | -0,60% | 535,00 |
| 22.09.2026 | 65,25 | 67,05 | 65,25 | 67,05 | 3,95% | 7.500,00 |
| 21.09.2026 | 64,50 | 64,50 | 64,50 | 64,50 | -0,62% | - |
| 18.09.2026 | 64,85 | 64,90 | 64,85 | 64,90 | -0,46% | 5,00 |
| 17.09.2026 | 64,50 | 65,20 | 64,50 | 65,20 | 1,80% | 90,00 |
| 16.09.2026 | 64,05 | 64,05 | 64,05 | 64,05 | -0,23% | - |
| 15.09.2026 | 63,40 | 64,20 | 63,30 | 64,20 | 0,94% | 420,00 |
| 14.09.2026 | 63,60 | 63,60 | 63,60 | 63,60 | -2,30% | - |
| 11.09.2026 | 65,10 | 65,10 | 65,10 | 65,10 | 2,28% | - |
| 10.09.2026 | 63,80 | 63,80 | 63,65 | 63,65 | -1,77% | 1,00 |
| 09.09.2026 | 64,40 | 64,80 | 63,70 | 64,80 | 0,70% | 950,00 |
| 08.09.2026 | 64,35 | 64,35 | 64,35 | 64,35 | -0,31% | - |
| 07.09.2026 | 64,55 | 64,55 | 64,55 | 64,55 | 1,25% | 5,00 |
| 04.09.2026 | 63,75 | 63,75 | 63,75 | 63,75 | -0,16% | - |
| 03.09.2026 | 64,30 | 64,30 | 63,85 | 63,85 | -0,93% | 200,00 |
| 02.09.2026 | 64,45 | 64,45 | 64,45 | 64,45 | -0,85% | - |
| 01.09.2026 | 66,75 | 66,75 | 64,40 | 65,00 | -3,49% | 1.020,00 |
| 31.08.2026 | 66,85 | 68,10 | 66,85 | 67,35 | -0,96% | 835,00 |
| 28.08.2026 | 67,60 | 68,00 | 67,60 | 68,00 | 2,95% | 26,00 |
| 27.08.2026 | 67,25 | 67,25 | 66,05 | 66,05 | -2,51% | 1.100,00 |
| 26.08.2026 | 67,20 | 67,75 | 67,20 | 67,75 | 0,00% | 2,00 |
| 25.08.2026 | 66,75 | 67,75 | 66,75 | 67,75 | 2,65% | 60,00 |
| 24.08.2026 | 66,45 | 67,10 | 66,00 | 66,00 | 1,85% | 400,00 |
| 21.08.2026 | 64,80 | 64,80 | 64,80 | 64,80 | 0,08% | - |
| 20.08.2026 | 64,75 | 64,75 | 64,75 | 64,75 | -0,15% | - |
| 19.08.2026 | 64,45 | 64,85 | 64,45 | 64,85 | -0,46% | 100,00 |
| 18.08.2026 | 64,50 | 65,15 | 64,50 | 65,15 | 0,31% | 50,00 |
| 17.08.2026 | 64,75 | 64,95 | 64,75 | 64,95 | -0,08% | 130,00 |
| 14.08.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -0,08% | - |
| 13.08.2026 | 64,60 | 65,05 | 64,60 | 65,05 | -0,23% | 155,00 |
| 12.08.2026 | 64,60 | 65,20 | 64,60 | 65,20 | 1,88% | 10,00 |
| 11.08.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -0,23% | - |
| 10.08.2026 | 64,15 | 64,15 | 64,15 | 64,15 | 0,39% | - |
| 07.08.2026 | 63,75 | 63,90 | 63,75 | 63,90 | -0,93% | 500,00 |
| 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 |