255,575$
1,45%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 253,00 | 257,47 | 252,07 | 255,63 | 1,47% | 5.647.832,00 |
| 05.06.2025 | 252,48 | 253,01 | 250,11 | 251,92 | 0,41% | 4.190.991,00 |
| 04.06.2025 | 249,98 | 253,06 | 249,72 | 250,88 | 0,81% | 5.811.524,00 |
| 03.06.2025 | 247,49 | 250,50 | 244,18 | 248,87 | 0,56% | 6.456.191,00 |
| 02.06.2025 | 245,85 | 248,10 | 244,51 | 247,48 | 0,64% | 5.450.779,00 |
| 30.05.2025 | 243,13 | 246,86 | 242,30 | 245,91 | 0,72% | 9.143.044,00 |
| 29.05.2025 | 244,53 | 244,94 | 241,49 | 244,16 | 0,20% | 5.245.302,00 |
| 28.05.2025 | 241,78 | 246,00 | 241,60 | 243,67 | 0,78% | 9.570.520,00 |
| 27.05.2025 | 235,10 | 242,28 | 235,10 | 241,78 | 3,86% | 7.162.378,00 |
| 23.05.2025 | 228,84 | 233,69 | 228,01 | 232,79 | 1,09% | 4.234.172,00 |
| 22.05.2025 | 231,19 | 232,45 | 229,42 | 230,27 | -1,40% | 6.909.372,00 |
| 21.05.2025 | 234,86 | 237,30 | 232,66 | 233,54 | -0,73% | 4.631.038,00 |
| 20.05.2025 | 234,38 | 236,08 | 233,80 | 235,26 | -0,01% | 4.311.029,00 |
| 19.05.2025 | 229,50 | 235,87 | 228,92 | 235,29 | 1,51% | 4.734.383,00 |
| 16.05.2025 | 229,07 | 232,32 | 227,59 | 231,78 | 1,05% | 4.651.677,00 |
| 15.05.2025 | 223,52 | 230,09 | 223,45 | 229,38 | 2,75% | 7.207.673,00 |
| 14.05.2025 | 222,94 | 223,35 | 220,45 | 223,24 | 0,75% | 4.764.744,00 |
| 13.05.2025 | 219,69 | 223,55 | 219,30 | 221,58 | 1,20% | 7.188.720,00 |
| 12.05.2025 | 219,34 | 219,98 | 211,15 | 218,95 | 1,86% | 5.467.990,00 |
| 09.05.2025 | 215,21 | 216,12 | 212,73 | 214,96 | 0,22% | 3.778.216,00 |
| 08.05.2025 | 211,00 | 216,80 | 210,51 | 214,49 | 2,18% | 5.870.341,00 |
| 07.05.2025 | 208,88 | 210,63 | 208,22 | 209,92 | 0,63% | 3.968.437,00 |
| 06.05.2025 | 206,02 | 209,83 | 205,92 | 208,60 | -0,16% | 3.169.596,00 |
| 05.05.2025 | 206,31 | 210,52 | 205,65 | 208,94 | 0,60% | 4.466.856,00 |
| 02.05.2025 | 206,32 | 208,72 | 205,56 | 207,70 | 2,01% | 3.831.677,00 |
| 01.05.2025 | 202,25 | 205,24 | 200,86 | 203,61 | 1,03% | 4.687.571,00 |
| 30.04.2025 | 198,60 | 202,03 | 196,86 | 201,54 | 0,52% | 4.436.276,00 |
| 29.04.2025 | 200,30 | 202,43 | 199,65 | 200,50 | -0,18% | 3.444.238,00 |
| 28.04.2025 | 199,08 | 201,48 | 198,60 | 200,86 | 1,22% | 3.416.885,00 |
| 25.04.2025 | 198,70 | 199,99 | 197,26 | 198,43 | 0,52% | 4.391.023,00 |
| 24.04.2025 | 194,60 | 197,70 | 194,05 | 197,41 | 1,93% | 5.906.349,00 |
| 23.04.2025 | 195,50 | 197,03 | 192,57 | 193,68 | 2,38% | 7.235.665,00 |
| 22.04.2025 | 186,50 | 190,00 | 182,10 | 189,18 | 6,07% | 13.040.978,00 |
| 21.04.2025 | 178,62 | 180,79 | 176,02 | 178,35 | -1,89% | 8.501.565,00 |
| 17.04.2025 | 183,39 | 184,24 | 181,59 | 181,79 | -0,36% | 4.931.986,00 |
| 16.04.2025 | 183,96 | 185,88 | 181,28 | 182,45 | -1,73% | 5.128.278,00 |
| 15.04.2025 | 184,01 | 188,44 | 182,29 | 185,67 | -0,18% | 4.999.251,00 |
| 14.04.2025 | 186,67 | 187,61 | 183,83 | 186,00 | 2,38% | 5.319.143,00 |
| 11.04.2025 | 179,01 | 184,25 | 175,05 | 181,67 | 0,09% | 6.491.121,00 |
| 10.04.2025 | 182,99 | 185,41 | 175,96 | 181,51 | -3,08% | 8.150.888,00 |
| 09.04.2025 | 165,81 | 189,11 | 165,70 | 187,27 | 10,57% | 12.548.617,00 |
| 08.04.2025 | 176,88 | 178,35 | 166,36 | 169,37 | 1,00% | 11.903.411,00 |
| 07.04.2025 | 163,21 | 175,34 | 159,36 | 167,70 | 0,53% | 18.545.455,00 |
| 04.04.2025 | 179,68 | 183,16 | 165,42 | 166,81 | -11,10% | 18.167.104,00 |
| 03.04.2025 | 189,89 | 194,15 | 186,72 | 187,63 | -6,08% | 12.750.477,00 |
| 02.04.2025 | 200,66 | 202,19 | 198,43 | 199,77 | -1,97% | 6.026.478,00 |
| 01.04.2025 | 199,41 | 204,50 | 198,47 | 203,79 | 1,82% | 3.853.985,00 |
| 31.03.2025 | 197,00 | 201,57 | 194,45 | 200,15 | 0,14% | 6.923.117,00 |
| 28.03.2025 | 205,60 | 206,86 | 199,59 | 199,88 | -2,91% | 5.178.747,00 |
| 27.03.2025 | 206,36 | 207,69 | 202,80 | 205,88 | -0,72% | 3.301.905,00 |
| 26.03.2025 | 212,29 | 214,21 | 206,69 | 207,37 | -2,24% | 4.792.186,00 |
| 25.03.2025 | 210,77 | 212,76 | 210,25 | 212,13 | 0,90% | 4.315.235,00 |
| 24.03.2025 | 206,92 | 210,88 | 205,60 | 210,23 | 2,99% | 4.043.912,00 |
| 21.03.2025 | 202,60 | 204,31 | 200,82 | 204,13 | 0,10% | 7.976.314,00 |
| 20.03.2025 | 205,00 | 206,17 | 203,11 | 203,93 | -0,80% | 3.970.839,00 |
| 19.03.2025 | 201,32 | 206,82 | 201,32 | 205,57 | 2,38% | 3.564.007,00 |
| 18.03.2025 | 201,80 | 201,98 | 199,52 | 200,79 | -0,61% | 3.983.225,00 |
| 17.03.2025 | 197,00 | 203,60 | 196,33 | 202,03 | 2,50% | 3.733.000,00 |
| 14.03.2025 | 195,37 | 197,70 | 193,60 | 197,11 | 2,44% | 3.263.180,00 |
| 13.03.2025 | 194,55 | 195,62 | 191,67 | 192,42 | -1,32% | 3.837.242,00 |
| 12.03.2025 | 194,92 | 197,25 | 192,43 | 195,00 | 1,71% | 4.735.346,00 |
| 11.03.2025 | 189,93 | 193,68 | 188,32 | 191,72 | -0,21% | 5.356.713,00 |
| 10.03.2025 | 189,44 | 192,21 | 187,91 | 192,12 | -0,89% | 6.194.990,00 |
| 07.03.2025 | 195,07 | 195,75 | 187,68 | 193,85 | -1,12% | 7.681.445,00 |
| 06.03.2025 | 199,00 | 200,22 | 195,28 | 196,05 | -3,19% | 5.621.407,00 |
| 05.03.2025 | 198,87 | 204,47 | 198,69 | 202,50 | 1,88% | 6.221.172,00 |
| 04.03.2025 | 198,66 | 203,04 | 193,26 | 198,77 | -1,58% | 6.164.224,00 |
| 03.03.2025 | 207,10 | 208,48 | 200,81 | 201,96 | -2,43% | 5.376.418,00 |
| 28.02.2025 | 201,95 | 207,32 | 201,03 | 206,98 | 2,76% | 6.117.448,00 |
| 27.02.2025 | 204,26 | 205,47 | 201,10 | 201,43 | -0,09% | 3.480.172,00 |
| 26.02.2025 | 201,57 | 204,60 | 199,99 | 201,61 | 1,17% | 3.157.616,00 |
| 25.02.2025 | 199,00 | 200,08 | 194,84 | 199,27 | 0,28% | 4.121.431,00 |
| 24.02.2025 | 202,75 | 203,25 | 197,43 | 198,71 | -0,56% | 4.299.102,00 |
| 21.02.2025 | 208,36 | 209,12 | 198,44 | 199,83 | -4,27% | 5.419.461,00 |
| 20.02.2025 | 209,83 | 210,27 | 207,15 | 208,74 | -0,84% | 2.969.052,00 |
| 19.02.2025 | 209,29 | 211,78 | 208,88 | 210,50 | 0,20% | 2.699.066,00 |
| 18.02.2025 | 209,87 | 212,19 | 209,32 | 210,08 | 0,85% | 4.395.963,00 |
| 17.02.2025 | 208,40 | 208,41 | 208,07 | 208,30 | 0,01% | - |
| 14.02.2025 | 208,66 | 209,16 | 204,97 | 208,27 | -0,04% | 4.268.458,00 |
| 13.02.2025 | 211,19 | 211,30 | 206,27 | 208,36 | -0,61% | 3.763.283,00 |
| 12.02.2025 | 206,70 | 211,42 | 206,14 | 209,64 | 0,39% | 4.595.182,00 |
| 11.02.2025 | 204,95 | 209,15 | 204,44 | 208,82 | 1,75% | 4.110.933,00 |
| 10.02.2025 | 206,24 | 206,66 | 203,40 | 205,22 | -0,03% | 3.787.836,00 |
| 07.02.2025 | 206,48 | 207,84 | 204,50 | 205,28 | -0,38% | 3.954.373,00 |
| 06.02.2025 | 205,00 | 206,10 | 204,06 | 206,06 | 0,72% | 3.113.444,00 |
| 05.02.2025 | 203,50 | 205,28 | 201,79 | 204,58 | 1,19% | 3.239.416,00 |
| 04.02.2025 | 202,93 | 204,54 | 200,43 | 202,18 | -0,95% | 5.413.812,00 |
| 03.02.2025 | 199,26 | 204,73 | 198,97 | 204,11 | 0,27% | 4.678.259,00 |
| 31.01.2025 | 205,84 | 205,87 | 203,07 | 203,57 | -0,97% | 5.514.250,00 |
| 30.01.2025 | 199,48 | 205,93 | 199,48 | 205,57 | 3,25% | 6.282.073,00 |
| 29.01.2025 | 194,93 | 199,94 | 194,93 | 199,10 | 2,40% | 5.595.791,00 |
| 28.01.2025 | 195,30 | 196,55 | 191,79 | 194,43 | -0,02% | 4.858.823,00 |
| 27.01.2025 | 194,34 | 196,63 | 192,74 | 194,46 | -1,16% | 7.674.813,00 |
| 24.01.2025 | 202,50 | 203,00 | 195,52 | 196,75 | -2,02% | 7.835.717,00 |
| 23.01.2025 | 201,40 | 207,65 | 198,10 | 200,80 | 6,60% | 14.403.549,00 |
| 22.01.2025 | 188,13 | 189,24 | 186,61 | 188,36 | 0,46% | 7.457.807,00 |
| 21.01.2025 | 184,65 | 189,32 | 184,51 | 187,50 | 2,54% | 7.508.406,00 |
| 17.01.2025 | 180,78 | 183,19 | 179,96 | 182,85 | 1,73% | 5.899.122,00 |
| 16.01.2025 | 181,68 | 182,88 | 178,62 | 179,74 | -0,31% | 6.144.731,00 |
| 15.01.2025 | 179,07 | 180,88 | 178,88 | 180,29 | 1,94% | 7.396.952,00 |