54,625€
0,60%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 62,25 | 63,15 | 62,25 | 63,15 | 0,48% | 83,00 |
| 13.03.2026 | 63,15 | 63,15 | 62,85 | 62,85 | 0,80% | 20,00 |
| 12.03.2026 | 60,80 | 62,50 | 60,80 | 62,35 | 0,32% | 54,00 |
| 11.03.2026 | 61,90 | 62,15 | 61,90 | 62,15 | -1,11% | 25,00 |
| 10.03.2026 | 62,85 | 62,85 | 62,85 | 62,85 | 0,64% | - |
| 09.03.2026 | 59,70 | 62,45 | 59,70 | 62,45 | 1,30% | 870,00 |
| 06.03.2026 | 61,40 | 61,70 | 60,90 | 61,65 | -0,56% | 1.865,00 |
| 05.03.2026 | 62,40 | 62,40 | 62,00 | 62,00 | -2,05% | 61,00 |
| 04.03.2026 | 62,05 | 63,30 | 62,05 | 63,30 | 0,72% | 10,00 |
| 03.03.2026 | 63,55 | 63,55 | 62,85 | 62,85 | -1,87% | 20,00 |
| 02.03.2026 | 64,65 | 64,65 | 63,65 | 64,05 | -3,03% | 590,00 |
| 27.02.2026 | 64,90 | 66,05 | 64,90 | 66,05 | 1,62% | 311,00 |
| 26.02.2026 | 65,25 | 65,25 | 64,65 | 65,00 | -1,52% | 120,00 |
| 25.02.2026 | 65,65 | 66,00 | 65,65 | 66,00 | 1,30% | 40,00 |
| 24.02.2026 | 65,25 | 65,25 | 65,15 | 65,15 | 0,62% | 48,00 |
| 23.02.2026 | 65,20 | 65,25 | 64,75 | 64,75 | -0,69% | 326,00 |
| 20.02.2026 | 65,00 | 65,20 | 65,00 | 65,20 | 0,69% | 190,00 |
| 19.02.2026 | 64,75 | 64,75 | 64,75 | 64,75 | -0,46% | - |
| 18.02.2026 | 65,05 | 65,05 | 65,05 | 65,05 | 1,01% | - |
| 17.02.2026 | 64,30 | 64,40 | 64,30 | 64,40 | 0,47% | 3,00 |
| 16.02.2026 | 64,10 | 64,10 | 64,10 | 64,10 | 0,31% | - |
| 13.02.2026 | 62,85 | 65,25 | 62,85 | 63,90 | 1,75% | 108,00 |
| 12.02.2026 | 63,35 | 63,45 | 62,80 | 62,80 | -1,34% | 210,00 |
| 11.02.2026 | 63,65 | 63,65 | 63,65 | 63,65 | 0,79% | - |
| 10.02.2026 | 63,15 | 63,15 | 63,15 | 63,15 | 0,64% | - |
| 09.02.2026 | 62,65 | 62,75 | 62,65 | 62,75 | 1,29% | 7,00 |
| 06.02.2026 | 61,95 | 61,95 | 61,95 | 61,95 | -0,56% | - |
| 05.02.2026 | 62,55 | 62,70 | 62,30 | 62,30 | 1,55% | 283,00 |
| 04.02.2026 | 61,35 | 61,35 | 61,35 | 61,35 | -0,65% | - |
| 03.02.2026 | 61,70 | 61,75 | 61,70 | 61,75 | -0,48% | 100,00 |
| 02.02.2026 | 60,10 | 62,05 | 60,10 | 62,05 | 2,31% | 261,00 |
| 30.01.2026 | 60,65 | 60,65 | 60,65 | 60,65 | -0,41% | - |
| 29.01.2026 | 59,35 | 60,90 | 59,35 | 60,90 | 3,22% | 50,00 |
| 28.01.2026 | 60,20 | 60,20 | 58,75 | 59,00 | -4,22% | 800,00 |
| 27.01.2026 | 62,50 | 62,50 | 61,55 | 61,60 | 1,65% | 83,00 |
| 26.01.2026 | 60,25 | 60,60 | 60,05 | 60,60 | 0,17% | 215,00 |
| 23.01.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 22.01.2026 | 60,35 | 61,00 | 60,35 | 61,00 | 0,33% | 80,00 |
| 21.01.2026 | 59,75 | 60,80 | 59,75 | 60,80 | 1,93% | 100,00 |
| 20.01.2026 | 59,85 | 59,85 | 59,65 | 59,65 | -1,73% | 180,00 |
| 19.01.2026 | 60,70 | 60,70 | 60,70 | 60,70 | -1,14% | 1,00 |
| 16.01.2026 | 61,30 | 61,40 | 61,30 | 61,40 | 1,57% | 40,00 |
| 15.01.2026 | 60,45 | 60,45 | 60,45 | 60,45 | 1,17% | - |
| 14.01.2026 | 59,75 | 59,75 | 59,75 | 59,75 | 0,17% | - |
| 13.01.2026 | 60,40 | 60,40 | 59,45 | 59,65 | -1,16% | 143,00 |
| 12.01.2026 | 59,40 | 60,35 | 59,40 | 60,35 | 1,77% | 225,00 |
| 09.01.2026 | 59,15 | 59,30 | 59,15 | 59,30 | 1,89% | 82,00 |
| 08.01.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,95% | - |
| 07.01.2026 | 57,35 | 57,65 | 57,35 | 57,65 | 0,26% | 1,00 |
| 06.01.2026 | 57,65 | 57,65 | 57,45 | 57,50 | -0,09% | 82,00 |
| 05.01.2026 | 57,85 | 57,85 | 57,55 | 57,55 | 0,17% | 360,00 |
| 02.01.2026 | 57,60 | 57,60 | 57,45 | 57,45 | -0,35% | 20,00 |
| 30.12.2025 | 57,05 | 57,65 | 57,05 | 57,65 | 1,23% | 27,00 |
| 29.12.2025 | 56,85 | 56,95 | 56,85 | 56,95 | -0,44% | 38,00 |
| 23.12.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,44% | - |
| 22.12.2025 | 56,65 | 57,45 | 56,65 | 57,45 | 0,97% | 100,00 |
| 19.12.2025 | 56,55 | 56,90 | 56,55 | 56,90 | 1,25% | 10,00 |
| 18.12.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,88% | - |
| 17.12.2025 | 57,15 | 57,15 | 56,70 | 56,70 | 0,71% | 77,00 |