312,125€
0,56%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 312,92 | 317,60 | 310,95 | 314,10 | 1,19% | 139,00 |
| 17.06.2026 | 303,80 | 311,63 | 300,90 | 310,40 | 2,94% | 127,00 |
| 16.06.2026 | 295,30 | 304,00 | 293,52 | 301,52 | 1,42% | 46,00 |
| 15.06.2026 | 289,85 | 300,23 | 289,85 | 297,30 | 2,75% | 260,00 |
| 12.06.2026 | 287,50 | 291,00 | 283,85 | 289,35 | 1,49% | 269,00 |
| 11.06.2026 | 277,08 | 285,25 | 274,50 | 285,10 | 2,68% | 182,00 |
| 10.06.2026 | 284,80 | 285,60 | 276,50 | 277,65 | -0,69% | 331,00 |
| 09.06.2026 | 279,92 | 286,75 | 277,58 | 279,58 | 0,16% | 271,00 |
| 08.06.2026 | 284,33 | 288,35 | 278,73 | 279,13 | -2,35% | 40,00 |
| 05.06.2026 | 280,20 | 287,58 | 278,70 | 285,85 | 1,68% | 94,00 |
| 04.06.2026 | 269,75 | 281,67 | 268,95 | 281,13 | 2,36% | 12,00 |
| 03.06.2026 | 273,23 | 274,77 | 268,35 | 274,65 | 0,48% | 84,00 |
| 02.06.2026 | 278,05 | 279,90 | 272,98 | 273,33 | -0,88% | 97,00 |
| 01.06.2026 | 278,92 | 278,92 | 271,08 | 275,75 | -0,88% | 333,00 |
| 29.05.2026 | 275,80 | 279,23 | 272,20 | 278,20 | 1,38% | 15,00 |
| 28.05.2026 | 273,33 | 276,65 | 270,15 | 274,40 | 0,60% | 126,00 |
| 27.05.2026 | 270,52 | 275,30 | 268,33 | 272,75 | 1,79% | 489,00 |
| 26.05.2026 | 263,73 | 268,85 | 261,25 | 267,95 | 1,23% | 80,00 |
| 25.05.2026 | 263,23 | 265,50 | 261,80 | 264,70 | 1,83% | 523,00 |
| 22.05.2026 | 260,77 | 261,85 | 258,30 | 259,95 | 0,18% | 198,00 |
| 21.05.2026 | 257,38 | 260,45 | 254,35 | 259,48 | 1,00% | 606,00 |
| 20.05.2026 | 245,95 | 258,35 | 244,85 | 256,90 | 4,07% | 122,00 |
| 19.05.2026 | 244,65 | 247,60 | 243,35 | 246,85 | 0,30% | 678,00 |
| 18.05.2026 | 241,23 | 246,35 | 239,95 | 246,10 | 1,21% | 329,00 |
| 15.05.2026 | 248,13 | 250,90 | 243,08 | 243,15 | -2,52% | 322,00 |
| 14.05.2026 | 252,27 | 254,70 | 248,80 | 249,43 | -1,34% | 50,00 |
| 13.05.2026 | 254,02 | 256,55 | 248,75 | 252,80 | 0,21% | 1.062,00 |
| 12.05.2026 | 255,08 | 257,30 | 249,55 | 252,27 | -0,85% | 181,00 |
| 11.05.2026 | 252,52 | 254,90 | 250,52 | 254,45 | -0,97% | 318,00 |
| 08.05.2026 | 258,23 | 259,25 | 256,75 | 256,95 | -0,71% | 41,00 |
| 07.05.2026 | 260,42 | 264,45 | 257,05 | 258,80 | -0,39% | 91,00 |
| 06.05.2026 | 244,85 | 261,52 | 243,55 | 259,83 | 6,27% | 101,00 |
| 05.05.2026 | 240,38 | 248,27 | 239,25 | 244,50 | 2,01% | 36,00 |
| 04.05.2026 | 244,75 | 247,50 | 238,90 | 239,68 | -3,09% | 1.451,00 |
| 30.04.2026 | 242,18 | 249,33 | 240,15 | 247,33 | 2,85% | 126,00 |
| 29.04.2026 | 247,80 | 247,95 | 239,38 | 240,48 | -0,66% | 4,00 |
| 28.04.2026 | 242,73 | 244,85 | 239,88 | 242,08 | 1,19% | 230,00 |
| 27.04.2026 | 242,60 | 243,75 | 238,58 | 239,23 | -1,14% | 134,00 |
| 24.04.2026 | 241,98 | 242,23 | 236,85 | 241,98 | 1,36% | 3.060,00 |
| 23.04.2026 | 234,68 | 241,02 | 233,45 | 238,73 | 2,25% | 40,00 |
| 22.04.2026 | 245,80 | 247,40 | 229,63 | 233,48 | -3,88% | 100,00 |
| 21.04.2026 | 258,35 | 270,00 | 242,33 | 242,90 | -5,69% | 273,00 |
| 20.04.2026 | 256,58 | 259,05 | 253,30 | 257,55 | -2,42% | 1.000,00 |
| 17.04.2026 | 253,38 | 265,70 | 252,40 | 263,95 | 3,31% | 335,00 |
| 16.04.2026 | 266,55 | 267,80 | 255,25 | 255,50 | -4,04% | 46,00 |
| 15.04.2026 | 269,13 | 271,63 | 263,98 | 266,25 | -0,97% | 199,00 |
| 14.04.2026 | 265,10 | 269,52 | 263,38 | 268,85 | 2,60% | 222,00 |
| 13.04.2026 | 262,08 | 263,35 | 259,30 | 262,02 | -0,38% | 723,00 |
| 10.04.2026 | 267,10 | 268,45 | 261,48 | 263,02 | -1,12% | 50,00 |
| 09.04.2026 | 263,58 | 266,00 | 260,13 | 266,00 | 0,30% | 304,00 |
| 08.04.2026 | 255,40 | 266,98 | 254,40 | 265,20 | 6,07% | 56,00 |
| 07.04.2026 | 248,93 | 250,68 | 244,45 | 250,02 | 1,22% | 218,00 |
| 02.04.2026 | 249,00 | 251,50 | 242,50 | 247,00 | 0,30% | 50,00 |
| 01.04.2026 | 246,50 | 247,50 | 245,50 | 246,25 | 1,23% | 5,00 |
| 31.03.2026 | 241,00 | 244,75 | 238,50 | 243,25 | 1,67% | 484,00 |
| 30.03.2026 | 246,00 | 247,25 | 237,50 | 239,25 | -2,15% | 294,00 |
| 27.03.2026 | 248,50 | 250,00 | 244,00 | 244,50 | -3,74% | 111,00 |
| 26.03.2026 | 255,50 | 255,75 | 253,50 | 254,00 | -0,39% | - |
| 25.03.2026 | 252,00 | 256,50 | 250,50 | 255,00 | 0,99% | 63,00 |
| 24.03.2026 | 252,50 | 252,50 | 252,00 | 252,50 | -0,98% | - |
| 23.03.2026 | 246,00 | 257,75 | 244,50 | 255,00 | 2,62% | 93,00 |
| 20.03.2026 | 252,00 | 254,00 | 248,50 | 248,50 | -0,60% | - |
| 19.03.2026 | 262,25 | 264,50 | 248,50 | 250,00 | -5,48% | 536,00 |
| 18.03.2026 | 263,50 | 265,00 | 260,50 | 264,50 | 0,67% | 215,00 |
| 17.03.2026 | 263,25 | 265,50 | 261,50 | 262,75 | -0,28% | 31,00 |
| 16.03.2026 | 263,00 | 264,00 | 261,00 | 263,50 | -0,75% | 117,00 |
| 13.03.2026 | 266,50 | 269,25 | 261,25 | 265,50 | -5,18% | 15,00 |
| 12.03.2026 | 279,00 | 282,00 | 276,50 | 280,00 | -0,36% | 60,00 |
| 11.03.2026 | 281,75 | 281,75 | 278,00 | 281,00 | -0,88% | 37,00 |
| 10.03.2026 | 277,75 | 283,75 | 275,00 | 283,50 | 4,04% | 91,00 |
| 09.03.2026 | 274,00 | 277,00 | 267,50 | 272,50 | -3,28% | 717,00 |
| 06.03.2026 | 282,00 | 283,75 | 278,50 | 281,75 | -3,68% | 198,00 |
| 05.03.2026 | 292,25 | 294,00 | 291,75 | 292,50 | 1,56% | 7,00 |
| 04.03.2026 | 286,00 | 289,50 | 284,00 | 288,00 | -2,21% | 54,00 |
| 03.03.2026 | 293,25 | 295,00 | 290,00 | 294,50 | 1,12% | 166,00 |
| 02.03.2026 | 287,00 | 293,50 | 287,00 | 291,25 | 0,87% | 604,00 |
| 27.02.2026 | 287,75 | 292,00 | 285,25 | 288,75 | -0,69% | 286,00 |
| 26.02.2026 | 289,75 | 292,75 | 282,50 | 290,75 | -0,68% | 78,00 |
| 25.02.2026 | 292,75 | 297,00 | 291,00 | 292,75 | 2,09% | 149,00 |
| 24.02.2026 | 288,50 | 291,00 | 281,00 | 286,75 | -1,21% | 242,00 |
| 23.02.2026 | 290,50 | 292,50 | 288,75 | 290,25 | 0,78% | 54,00 |
| 20.02.2026 | 286,75 | 289,00 | 284,25 | 288,00 | 3,23% | 70,00 |
| 19.02.2026 | 279,75 | 281,00 | 277,00 | 279,00 | 0,45% | 23,00 |
| 18.02.2026 | 276,75 | 277,75 | 275,50 | 277,75 | 4,61% | - |
| 17.02.2026 | 265,25 | 265,50 | 264,00 | 265,50 | -0,56% | - |
| 16.02.2026 | 266,50 | 267,00 | 265,50 | 267,00 | 1,33% | 20,00 |
| 13.02.2026 | 263,50 | 264,75 | 262,00 | 263,50 | -0,38% | 193,00 |
| 12.02.2026 | 265,25 | 265,50 | 264,00 | 264,50 | -0,47% | - |
| 11.02.2026 | 266,00 | 267,50 | 265,75 | 265,75 | -0,47% | 12,00 |
| 10.02.2026 | 266,00 | 267,50 | 264,50 | 267,00 | -1,29% | 375,00 |
| 09.02.2026 | 271,00 | 271,25 | 269,25 | 270,50 | 1,50% | 312,00 |
| 06.02.2026 | 259,00 | 268,75 | 258,00 | 266,50 | 2,70% | 163,00 |
| 05.02.2026 | 261,75 | 263,00 | 256,50 | 259,50 | -1,14% | 152,00 |
| 04.02.2026 | 262,00 | 264,00 | 259,50 | 262,50 | 0,19% | 251,00 |
| 03.02.2026 | 262,25 | 262,50 | 261,00 | 262,00 | 1,06% | - |
| 02.02.2026 | 257,00 | 261,00 | 251,00 | 259,25 | 3,70% | 427,00 |
| 30.01.2026 | 248,75 | 251,50 | 247,00 | 250,00 | 2,15% | 40,00 |
| 29.01.2026 | 244,50 | 245,00 | 244,50 | 244,75 | -0,31% | - |
| 28.01.2026 | 247,50 | 250,00 | 244,00 | 245,50 | -1,70% | 83,00 |
| 27.01.2026 | 249,50 | 249,75 | 248,00 | 249,75 | 1,11% | - |