299,225€
-2,72%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 307,80 | 311,10 | 302,77 | 303,48 | -1,34% | 153,00 |
| 11.11.2026 | 302,42 | 308,73 | 300,55 | 307,60 | 3,33% | 45,00 |
| 10.11.2026 | 299,85 | 304,25 | 295,75 | 297,70 | -0,25% | 32,00 |
| 09.11.2026 | 290,58 | 299,40 | 288,58 | 298,45 | 2,92% | 120,00 |
| 06.11.2026 | 281,42 | 291,33 | 278,60 | 289,98 | 4,04% | 295,00 |
| 05.11.2026 | 291,92 | 296,92 | 278,25 | 278,73 | -6,14% | 87,00 |
| 04.11.2026 | 285,15 | 297,02 | 283,27 | 296,95 | 3,50% | 406,00 |
| 03.11.2026 | 281,33 | 288,50 | 279,00 | 286,90 | 1,72% | 369,00 |
| 02.11.2026 | 271,52 | 282,45 | 269,80 | 282,05 | 4,67% | 66,00 |
| 30.10.2026 | 279,33 | 279,98 | 268,75 | 269,48 | -3,23% | 120,00 |
| 29.10.2026 | 269,27 | 281,08 | 268,55 | 278,48 | 2,71% | 165,00 |
| 28.10.2026 | 267,65 | 273,15 | 265,60 | 271,13 | 1,14% | 160,00 |
| 27.10.2026 | 258,20 | 268,55 | 256,80 | 268,08 | 3,80% | 31,00 |
| 26.10.2026 | 255,85 | 259,95 | 254,52 | 258,25 | 0,76% | 168,00 |
| 23.10.2026 | 261,38 | 263,85 | 248,45 | 256,30 | -1,36% | 570,00 |
| 22.10.2026 | 261,58 | 262,63 | 255,20 | 259,83 | -2,61% | 116,00 |
| 21.10.2026 | 268,23 | 274,80 | 265,90 | 266,80 | 0,41% | 133,00 |
| 20.10.2026 | 276,95 | 285,65 | 262,17 | 265,70 | -5,00% | 502,00 |
| 19.10.2026 | 282,17 | 282,70 | 277,10 | 279,67 | -0,89% | 96,00 |
| 16.10.2026 | 278,50 | 285,30 | 276,00 | 282,17 | 2,17% | 20,00 |
| 15.10.2026 | 271,95 | 276,80 | 271,15 | 276,17 | 0,08% | 272,00 |
| 14.10.2026 | 275,00 | 279,73 | 272,85 | 275,95 | 0,27% | 106,00 |
| 13.10.2026 | 275,90 | 277,45 | 272,85 | 275,20 | -0,99% | 112,00 |
| 12.10.2026 | 276,15 | 280,15 | 275,50 | 277,95 | 1,49% | 85,00 |
| 09.10.2026 | 273,02 | 274,58 | 271,23 | 273,88 | 1,15% | 20,00 |
| 08.10.2026 | 270,48 | 271,90 | 264,95 | 270,75 | -0,76% | 255,00 |
| 07.10.2026 | 274,48 | 277,20 | 271,48 | 272,83 | -0,82% | 139,00 |
| 06.10.2026 | 273,52 | 276,30 | 270,33 | 275,08 | 0,42% | 831,00 |
| 05.10.2026 | 276,10 | 277,70 | 273,20 | 273,92 | -1,11% | 752,00 |
| 02.10.2026 | 278,60 | 282,48 | 273,30 | 277,00 | -0,90% | 275,00 |
| 01.10.2026 | 278,00 | 280,02 | 274,55 | 279,52 | 0,56% | 234,00 |
| 30.09.2026 | 280,92 | 281,77 | 275,15 | 277,98 | -1,35% | 606,00 |
| 29.09.2026 | 279,08 | 285,95 | 278,00 | 281,77 | 0,27% | 115,00 |
| 28.09.2026 | 286,95 | 288,90 | 277,77 | 281,02 | -2,30% | 337,00 |
| 25.09.2026 | 281,33 | 288,75 | 279,90 | 287,65 | 1,73% | 251,00 |
| 24.09.2026 | 279,90 | 283,88 | 277,80 | 282,75 | 0,01% | - |
| 23.09.2026 | 279,60 | 285,90 | 278,25 | 282,73 | 1,60% | - |
| 22.09.2026 | 278,33 | 282,50 | 274,63 | 278,27 | -0,73% | 40,00 |
| 21.09.2026 | 275,35 | 280,77 | 273,55 | 280,33 | 2,90% | 157,00 |
| 18.09.2026 | 273,90 | 275,15 | 270,17 | 272,42 | -1,10% | 8,00 |
| 17.09.2026 | 274,58 | 278,35 | 273,10 | 275,45 | 0,21% | 139,00 |
| 16.09.2026 | 266,65 | 276,05 | 266,45 | 274,88 | 2,61% | 212,00 |
| 15.09.2026 | 274,25 | 277,00 | 266,60 | 267,88 | -2,40% | 387,00 |
| 14.09.2026 | 279,08 | 280,55 | 270,83 | 274,45 | -1,75% | 542,00 |
| 11.09.2026 | 280,10 | 284,25 | 277,92 | 279,33 | 0,44% | - |
| 10.09.2026 | 280,52 | 282,52 | 277,38 | 278,10 | -0,46% | 41,00 |
| 09.09.2026 | 288,35 | 290,08 | 275,80 | 279,38 | -3,77% | 405,00 |
| 08.09.2026 | 289,30 | 294,83 | 286,95 | 290,33 | 0,36% | 185,00 |
| 07.09.2026 | 290,15 | 291,45 | 288,45 | 289,27 | 0,01% | 45,00 |
| 04.09.2026 | 287,10 | 289,25 | 284,40 | 289,25 | 1,26% | 120,00 |
| 03.09.2026 | 283,85 | 287,85 | 282,70 | 285,65 | 0,21% | 98,00 |
| 02.09.2026 | 285,80 | 287,92 | 284,05 | 285,05 | -0,14% | - |
| 01.09.2026 | 289,33 | 291,23 | 284,45 | 285,45 | -1,27% | 50,00 |
| 31.08.2026 | 294,27 | 295,65 | 286,60 | 289,13 | -1,95% | 408,00 |
| 28.08.2026 | 293,92 | 296,90 | 292,55 | 294,88 | -0,43% | 10,00 |
| 27.08.2026 | 305,20 | 306,20 | 295,33 | 296,15 | -2,26% | 52,00 |
| 26.08.2026 | 299,27 | 306,10 | 297,70 | 303,00 | 1,87% | 5,00 |
| 25.08.2026 | 293,75 | 298,48 | 292,30 | 297,45 | 1,51% | - |
| 24.08.2026 | 297,55 | 299,33 | 291,92 | 293,02 | -2,38% | 35,00 |
| 21.08.2026 | 295,00 | 301,50 | 293,45 | 300,17 | 0,86% | 368,00 |
| 20.08.2026 | 305,58 | 306,00 | 295,00 | 297,63 | -3,34% | 238,00 |
| 19.08.2026 | 323,23 | 324,80 | 305,70 | 307,90 | -4,21% | 218,00 |
| 18.08.2026 | 317,70 | 322,13 | 313,70 | 321,42 | 0,54% | 98,00 |
| 17.08.2026 | 318,10 | 320,83 | 315,25 | 319,70 | 1,02% | 450,00 |
| 14.08.2026 | 312,27 | 316,65 | 311,30 | 316,48 | 0,92% | 162,00 |
| 13.08.2026 | 317,40 | 319,55 | 311,45 | 313,60 | -1,43% | 20,00 |
| 12.08.2026 | 319,58 | 321,90 | 315,13 | 318,15 | -0,45% | 187,00 |
| 11.08.2026 | 318,05 | 322,63 | 315,60 | 319,58 | 0,57% | - |
| 10.08.2026 | 320,13 | 323,75 | 317,10 | 317,75 | -0,91% | 323,00 |
| 07.08.2026 | 324,95 | 326,70 | 318,65 | 320,67 | -1,86% | 64,00 |
| 06.08.2026 | 330,88 | 336,75 | 325,42 | 326,75 | -0,98% | 314,00 |
| 05.08.2026 | 328,70 | 332,10 | 325,35 | 330,00 | 0,87% | 98,00 |
| 04.08.2026 | 321,63 | 327,20 | 319,98 | 327,15 | 3,04% | 185,00 |
| 03.08.2026 | 314,35 | 319,23 | 311,75 | 317,50 | 1,28% | 75,00 |
| 31.07.2026 | 310,42 | 313,95 | 308,35 | 313,48 | 1,87% | 95,00 |
| 30.07.2026 | 306,95 | 309,33 | 303,00 | 307,73 | -0,73% | 70,00 |
| 29.07.2026 | 318,65 | 321,92 | 307,55 | 309,98 | -2,33% | 110,00 |
| 28.07.2026 | 317,05 | 322,30 | 314,55 | 317,38 | 0,58% | 327,00 |
| 27.07.2026 | 313,02 | 321,13 | 311,65 | 315,55 | 1,28% | 40,00 |
| 24.07.2026 | 306,60 | 316,40 | 304,95 | 311,58 | 1,54% | - |
| 23.07.2026 | 297,65 | 307,27 | 296,20 | 306,85 | 1,78% | 181,00 |
| 22.07.2026 | 298,13 | 302,42 | 296,55 | 301,48 | 0,81% | 350,00 |
| 21.07.2026 | 300,73 | 302,58 | 298,35 | 299,05 | -0,79% | 30,00 |
| 20.07.2026 | 304,88 | 312,33 | 301,17 | 301,42 | -2,17% | 78,00 |
| 17.07.2026 | 301,38 | 312,33 | 298,83 | 308,10 | 3,96% | 511,00 |
| 16.07.2026 | 314,45 | 319,00 | 295,65 | 296,35 | -4,19% | 339,00 |
| 15.07.2026 | 310,08 | 313,70 | 308,45 | 309,30 | -0,07% | 41,00 |
| 14.07.2026 | 310,48 | 313,48 | 305,92 | 309,52 | -0,20% | 90,00 |
| 13.07.2026 | 313,13 | 314,98 | 309,17 | 310,15 | -1,39% | 321,00 |
| 10.07.2026 | 313,23 | 317,90 | 310,02 | 314,52 | -0,09% | 130,00 |
| 09.07.2026 | 312,67 | 316,70 | 310,90 | 314,80 | 0,76% | 128,00 |
| 08.07.2026 | 320,95 | 320,98 | 310,98 | 312,42 | -2,45% | 66,00 |
| 07.07.2026 | 330,27 | 331,55 | 318,02 | 320,27 | -2,99% | 426,00 |
| 06.07.2026 | 333,40 | 333,48 | 327,58 | 330,15 | -0,01% | 6,00 |
| 03.07.2026 | 331,17 | 331,45 | 329,08 | 330,17 | 0,41% | 72,00 |
| 02.07.2026 | 329,27 | 334,23 | 326,70 | 328,83 | 0,40% | 183,00 |
| 01.07.2026 | 326,65 | 330,73 | 324,95 | 327,50 | 0,84% | 108,00 |
| 30.06.2026 | 328,58 | 330,50 | 323,75 | 324,77 | -0,77% | 278,00 |
| 29.06.2026 | 326,85 | 328,98 | 323,48 | 327,30 | 1,15% | - |
| 26.06.2026 | 323,55 | 326,85 | 318,63 | 323,58 | -1,45% | 24,00 |