183,700$
0,46%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 172,78 | 177,90 | 172,40 | 176,86 | 3,08% | 6.432.707,00 |
| 13.01.2025 | 169,51 | 172,52 | 169,00 | 171,57 | -0,07% | 5.610.767,00 |
| 10.01.2025 | 172,30 | 173,46 | 170,74 | 171,69 | -0,69% | 5.131.215,00 |
| 08.01.2025 | 172,00 | 173,58 | 170,71 | 172,89 | 0,34% | 4.528.044,00 |
| 07.01.2025 | 172,33 | 173,70 | 170,78 | 172,31 | -0,08% | 6.496.810,00 |
| 06.01.2025 | 172,75 | 173,68 | 171,18 | 172,45 | 0,28% | 4.980.254,00 |
| 03.01.2025 | 169,22 | 172,63 | 169,00 | 171,96 | 2,00% | 3.975.729,00 |
| 02.01.2025 | 167,87 | 170,70 | 167,22 | 168,59 | 1,08% | 4.149.470,00 |
| 31.12.2024 | 168,50 | 168,55 | 166,15 | 166,79 | -0,78% | 2.806.894,00 |
| 30.12.2024 | 167,20 | 169,23 | 166,01 | 168,10 | -1,16% | 4.117.847,00 |
| 27.12.2024 | 170,72 | 171,47 | 168,98 | 170,08 | -1,20% | 3.188.394,00 |
| 26.12.2024 | 171,01 | 172,67 | 170,13 | 172,15 | 0,38% | 3.310.314,00 |
| 24.12.2024 | 169,24 | 171,49 | 168,85 | 171,49 | 1,46% | 2.235.717,00 |
| 23.12.2024 | 168,12 | 169,33 | 166,55 | 169,02 | 0,39% | 4.127.655,00 |
| 20.12.2024 | 163,97 | 169,08 | 163,16 | 168,37 | 2,17% | 9.281.454,00 |
| 19.12.2024 | 162,18 | 165,77 | 162,18 | 164,80 | 3,03% | 6.257.586,00 |
| 18.12.2024 | 165,90 | 166,63 | 159,60 | 159,95 | -3,53% | 8.059.085,00 |
| 17.12.2024 | 165,80 | 166,51 | 163,53 | 165,80 | 0,01% | 4.855.069,00 |
| 16.12.2024 | 166,20 | 169,20 | 165,45 | 165,79 | -0,13% | 7.436.033,00 |
| 13.12.2024 | 165,65 | 167,87 | 165,54 | 166,01 | 0,72% | 4.957.058,00 |
| 12.12.2024 | 168,55 | 169,28 | 164,45 | 164,83 | -2,26% | 7.808.575,00 |
| 11.12.2024 | 172,19 | 173,17 | 167,93 | 168,64 | -1,54% | 7.606.440,00 |
| 10.12.2024 | 171,01 | 173,16 | 170,61 | 171,27 | -0,03% | 5.100.310,00 |
| 09.12.2024 | 175,00 | 176,37 | 170,77 | 171,32 | -2,43% | 6.500.779,00 |
| 06.12.2024 | 173,30 | 175,83 | 172,44 | 175,58 | 1,54% | 6.899.599,00 |
| 05.12.2024 | 180,33 | 180,77 | 172,71 | 172,91 | -5,33% | 7.547.257,00 |
| 04.12.2024 | 180,50 | 182,90 | 178,00 | 182,65 | 1,07% | 3.713.391,00 |
| 03.12.2024 | 181,00 | 182,24 | 179,91 | 180,72 | 0,16% | 2.882.333,00 |
| 02.12.2024 | 180,80 | 181,64 | 179,42 | 180,44 | -0,94% | 2.817.711,00 |
| 29.11.2024 | 181,31 | 182,97 | 181,13 | 182,16 | 0,86% | 2.054.660,00 |
| 27.11.2024 | 184,64 | 184,69 | 180,44 | 180,60 | -2,17% | 2.726.189,00 |
| 26.11.2024 | 180,87 | 184,93 | 180,42 | 184,60 | 2,44% | 3.918.940,00 |
| 25.11.2024 | 182,24 | 183,70 | 179,55 | 180,21 | -0,52% | 9.740.668,00 |
| 22.11.2024 | 179,30 | 181,74 | 178,78 | 181,15 | 1,37% | 3.405.150,00 |
| 21.11.2024 | 178,41 | 180,94 | 177,34 | 178,70 | 0,40% | 4.531.958,00 |
| 20.11.2024 | 178,10 | 178,54 | 176,00 | 177,98 | 0,24% | 3.225.715,00 |
| 19.11.2024 | 176,50 | 177,88 | 175,70 | 177,56 | 0,02% | 3.215.966,00 |
| 18.11.2024 | 177,00 | 178,57 | 175,13 | 177,52 | 0,33% | 2.835.273,00 |
| 15.11.2024 | 176,75 | 177,92 | 175,89 | 176,93 | -0,82% | 5.302.109,00 |
| 14.11.2024 | 183,00 | 183,80 | 177,49 | 178,40 | -2,81% | 5.085.580,00 |
| 13.11.2024 | 182,95 | 186,30 | 182,76 | 183,56 | 0,50% | 3.935.215,00 |
| 12.11.2024 | 185,07 | 185,70 | 180,59 | 182,64 | -1,04% | 3.158.423,00 |
| 11.11.2024 | 186,29 | 187,47 | 183,70 | 184,56 | -0,14% | 3.371.921,00 |
| 08.11.2024 | 179,65 | 186,42 | 179,45 | 184,81 | 3,33% | 4.676.543,00 |
| 07.11.2024 | 181,02 | 181,02 | 176,77 | 178,85 | -1,06% | 5.084.181,00 |
| 06.11.2024 | 181,50 | 182,06 | 178,50 | 180,76 | 3,14% | 5.939.501,00 |
| 05.11.2024 | 172,36 | 175,47 | 171,77 | 175,26 | 2,04% | 3.607.258,00 |
| 04.11.2024 | 172,30 | 174,68 | 171,45 | 171,76 | 0,03% | 4.197.434,00 |
| 01.11.2024 | 172,76 | 175,27 | 171,59 | 171,70 | -0,05% | 3.984.932,00 |
| 31.10.2024 | 172,00 | 173,62 | 170,43 | 171,78 | -1,64% | 5.177.127,00 |
| 30.10.2024 | 172,98 | 176,53 | 172,51 | 174,64 | 0,34% | 3.694.047,00 |
| 29.10.2024 | 174,56 | 174,90 | 172,77 | 174,05 | -0,75% | 5.219.331,00 |
| 28.10.2024 | 179,98 | 180,58 | 175,21 | 175,36 | -2,09% | 5.687.388,00 |
| 25.10.2024 | 180,00 | 181,42 | 178,30 | 179,10 | -0,36% | 3.974.941,00 |
| 24.10.2024 | 181,90 | 182,21 | 179,63 | 179,74 | -1,07% | 4.366.779,00 |
| 23.10.2024 | 179,70 | 184,98 | 179,62 | 181,69 | 2,85% | 9.788.582,00 |
| 22.10.2024 | 184,50 | 185,00 | 175,75 | 176,66 | -9,05% | 15.636.234,00 |
| 21.10.2024 | 192,91 | 194,39 | 192,02 | 194,23 | 0,84% | 4.728.833,00 |
| 18.10.2024 | 193,10 | 193,44 | 191,14 | 192,61 | -0,01% | 3.075.931,00 |
| 17.10.2024 | 194,09 | 194,80 | 192,20 | 192,62 | 0,23% | 2.633.322,00 |
| 16.10.2024 | 190,50 | 192,22 | 189,92 | 192,18 | 0,84% | 2.912.845,00 |
| 15.10.2024 | 193,85 | 194,33 | 189,76 | 190,57 | -1,07% | 3.824.316,00 |
| 14.10.2024 | 191,98 | 193,93 | 191,66 | 192,63 | 0,77% | 3.132.873,00 |
| 11.10.2024 | 189,41 | 191,77 | 189,06 | 191,16 | 1,62% | 2.983.933,00 |
| 10.10.2024 | 188,15 | 189,75 | 187,39 | 188,12 | -0,61% | 2.301.059,00 |
| 09.10.2024 | 186,63 | 189,41 | 186,50 | 189,28 | 0,97% | 2.312.601,00 |
| 08.10.2024 | 187,62 | 189,88 | 186,56 | 187,47 | 0,81% | 3.627.186,00 |
| 07.10.2024 | 185,94 | 187,23 | 184,80 | 185,96 | -0,60% | 2.514.173,00 |
| 04.10.2024 | 186,58 | 187,16 | 184,86 | 187,08 | 1,73% | 3.978.906,00 |
| 03.10.2024 | 186,50 | 186,71 | 183,70 | 183,89 | -1,37% | 3.999.527,00 |
| 02.10.2024 | 185,57 | 188,20 | 184,73 | 186,44 | 0,08% | 2.879.799,00 |
| 01.10.2024 | 187,49 | 188,22 | 184,92 | 186,30 | -1,21% | 3.794.022,00 |
| 30.09.2024 | 185,27 | 188,71 | 183,09 | 188,58 | 1,73% | 5.629.896,00 |
| 27.09.2024 | 184,17 | 186,19 | 183,13 | 185,38 | 0,43% | 4.452.842,00 |
| 26.09.2024 | 189,40 | 189,55 | 184,53 | 184,59 | -2,50% | 4.781.453,00 |
| 25.09.2024 | 189,83 | 190,88 | 188,20 | 189,33 | -0,17% | 3.214.753,00 |
| 24.09.2024 | 188,67 | 189,80 | 187,00 | 189,66 | 0,52% | 3.648.878,00 |
| 23.09.2024 | 187,81 | 189,78 | 187,40 | 188,67 | 0,66% | 3.972.509,00 |
| 20.09.2024 | 185,00 | 187,84 | 184,32 | 187,43 | 0,68% | 9.895.666,00 |
| 19.09.2024 | 187,65 | 187,99 | 184,28 | 186,16 | 1,42% | 5.021.500,00 |
| 18.09.2024 | 181,20 | 185,77 | 180,43 | 183,55 | 1,79% | 5.686.499,00 |
| 17.09.2024 | 181,51 | 182,43 | 178,99 | 180,33 | -0,61% | 5.936.890,00 |
| 16.09.2024 | 178,72 | 181,52 | 176,26 | 181,44 | 1,77% | 6.844.607,00 |
| 13.09.2024 | 169,41 | 179,32 | 169,21 | 178,28 | 5,06% | 7.360.821,00 |
| 12.09.2024 | 166,51 | 170,97 | 166,23 | 169,70 | 2,01% | 5.150.129,00 |
| 11.09.2024 | 166,24 | 166,73 | 162,23 | 166,35 | -0,38% | 4.257.982,00 |
| 10.09.2024 | 167,45 | 167,73 | 164,25 | 166,98 | 0,99% | 3.473.215,00 |
| 09.09.2024 | 163,49 | 166,38 | 162,91 | 165,35 | 2,56% | 3.715.961,00 |
| 06.09.2024 | 164,51 | 166,04 | 160,59 | 161,23 | -1,60% | 3.954.854,00 |
| 05.09.2024 | 164,77 | 166,00 | 162,51 | 163,85 | -1,51% | 3.144.178,00 |
| 04.09.2024 | 163,50 | 166,62 | 163,40 | 166,36 | 1,31% | 4.112.366,00 |
| 03.09.2024 | 174,19 | 174,75 | 163,60 | 164,21 | -5,96% | 6.099.644,00 |
| 30.08.2024 | 173,96 | 174,82 | 171,77 | 174,62 | 0,60% | 5.295.576,00 |
| 29.08.2024 | 172,62 | 175,97 | 172,49 | 173,58 | 0,99% | 4.262.466,00 |
| 28.08.2024 | 171,20 | 173,17 | 170,29 | 171,87 | 0,51% | 4.578.674,00 |
| 27.08.2024 | 170,70 | 171,50 | 169,60 | 170,99 | -0,13% | 3.206.224,00 |
| 26.08.2024 | 170,54 | 171,93 | 169,58 | 171,22 | 0,00% | 3.707.346,00 |