275,332$
-0,24%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 276,00 | 276,28 | 271,64 | 275,20 | -0,29% | 5.037.451,00 |
| 28.08.2025 | 273,35 | 276,67 | 272,13 | 276,00 | 0,97% | 3.388.070,00 |
| 27.08.2025 | 273,70 | 274,70 | 272,23 | 273,35 | -0,22% | 2.705.695,00 |
| 26.08.2025 | 267,98 | 274,70 | 267,42 | 273,94 | 2,75% | 4.693.487,00 |
| 25.08.2025 | 267,00 | 271,92 | 266,56 | 266,61 | 0,03% | 4.301.594,00 |
| 22.08.2025 | 269,73 | 272,35 | 266,37 | 266,53 | -0,81% | 5.229.263,00 |
| 21.08.2025 | 266,98 | 271,92 | 266,14 | 268,71 | 0,85% | 3.266.386,00 |
| 20.08.2025 | 265,25 | 268,94 | 263,81 | 266,44 | 0,19% | 3.854.703,00 |
| 19.08.2025 | 266,67 | 268,96 | 263,80 | 265,93 | -0,94% | 3.404.893,00 |
| 18.08.2025 | 267,90 | 269,61 | 266,51 | 268,45 | 0,22% | 2.697.038,00 |
| 15.08.2025 | 268,92 | 269,70 | 265,20 | 267,85 | -0,69% | 5.203.291,00 |
| 14.08.2025 | 272,99 | 274,16 | 269,48 | 269,70 | 0,31% | 4.481.668,00 |
| 13.08.2025 | 281,00 | 281,50 | 264,08 | 268,86 | -3,85% | 7.599.558,00 |
| 12.08.2025 | 277,98 | 280,54 | 275,70 | 279,63 | 1,61% | 3.631.266,00 |
| 11.08.2025 | 275,50 | 276,41 | 272,55 | 275,20 | 0,07% | 3.360.062,00 |
| 08.08.2025 | 273,58 | 277,18 | 272,58 | 275,01 | 1,10% | 4.467.280,00 |
| 07.08.2025 | 271,95 | 272,87 | 268,73 | 272,02 | -0,10% | 3.050.407,00 |
| 06.08.2025 | 273,50 | 275,05 | 269,91 | 272,28 | 0,06% | 3.576.773,00 |
| 05.08.2025 | 276,32 | 277,00 | 268,62 | 272,12 | -1,49% | 4.000.620,00 |
| 04.08.2025 | 270,51 | 276,85 | 270,22 | 276,23 | 2,54% | 3.744.039,00 |
| 01.08.2025 | 265,53 | 270,55 | 261,71 | 269,38 | -0,63% | 4.416.280,00 |
| 31.07.2025 | 273,07 | 274,94 | 269,88 | 271,08 | -0,90% | 4.523.978,00 |
| 30.07.2025 | 270,92 | 273,63 | 269,51 | 273,55 | 1,20% | 4.696.997,00 |
| 29.07.2025 | 272,73 | 273,80 | 269,11 | 270,31 | -0,11% | 4.125.295,00 |
| 28.07.2025 | 273,36 | 273,44 | 267,44 | 270,61 | -0,36% | 5.006.423,00 |
| 25.07.2025 | 268,83 | 272,83 | 268,26 | 271,59 | 1,34% | 4.598.420,00 |
| 24.07.2025 | 263,50 | 269,84 | 263,18 | 268,01 | 1,84% | 5.206.657,00 |
| 23.07.2025 | 260,53 | 263,73 | 259,95 | 263,18 | 1,61% | 4.689.791,00 |
| 22.07.2025 | 260,73 | 261,50 | 254,66 | 259,00 | -1,47% | 4.751.253,00 |
| 21.07.2025 | 263,69 | 266,25 | 259,58 | 262,86 | -0,16% | 5.208.459,00 |
| 18.07.2025 | 265,40 | 269,70 | 262,55 | 263,27 | 1,15% | 8.619.762,00 |
| 17.07.2025 | 269,80 | 272,80 | 258,16 | 260,28 | -2,22% | 16.260.190,00 |
| 16.07.2025 | 264,00 | 266,86 | 262,03 | 266,18 | 0,57% | 11.912.881,00 |
| 15.07.2025 | 263,92 | 265,06 | 261,73 | 264,67 | 0,89% | 9.392.434,00 |
| 14.07.2025 | 256,19 | 262,46 | 256,00 | 262,34 | 2,71% | 7.502.195,00 |
| 11.07.2025 | 251,50 | 256,88 | 251,40 | 255,42 | 1,13% | 7.867.216,00 |
| 10.07.2025 | 250,61 | 252,68 | 246,75 | 252,57 | 0,89% | 5.463.532,00 |
| 09.07.2025 | 248,99 | 251,72 | 246,82 | 250,33 | 1,33% | 5.589.463,00 |
| 08.07.2025 | 248,00 | 249,46 | 243,34 | 247,05 | -0,64% | 5.994.453,00 |
| 07.07.2025 | 247,52 | 249,44 | 246,48 | 248,65 | 0,72% | 5.336.401,00 |
| 03.07.2025 | 245,55 | 248,70 | 245,00 | 246,88 | 0,87% | 3.089.499,00 |
| 02.07.2025 | 248,00 | 249,13 | 243,66 | 244,75 | -1,71% | 6.228.633,00 |
| 01.07.2025 | 255,75 | 255,75 | 247,11 | 249,02 | -3,25% | 7.178.305,00 |
| 30.06.2025 | 256,30 | 257,89 | 253,87 | 257,39 | 1,13% | 8.135.756,00 |
| 27.06.2025 | 251,85 | 260,55 | 251,78 | 254,51 | 1,40% | 26.988.001,00 |
| 26.06.2025 | 251,18 | 255,48 | 250,00 | 251,00 | 0,44% | 6.790.286,00 |
| 25.06.2025 | 250,08 | 250,99 | 248,48 | 249,90 | 0,46% | 5.197.370,00 |
| 24.06.2025 | 248,38 | 249,39 | 245,57 | 248,75 | 0,38% | 5.255.728,00 |
| 23.06.2025 | 239,24 | 248,46 | 238,62 | 247,81 | 3,53% | 8.052.020,00 |
| 20.06.2025 | 239,72 | 240,80 | 236,51 | 239,37 | 1,48% | 9.142.146,00 |
| 18.06.2025 | 235,96 | 239,52 | 232,24 | 235,89 | 0,06% | 7.761.472,00 |
| 17.06.2025 | 236,73 | 238,97 | 234,88 | 235,75 | -0,33% | 5.614.975,00 |
| 16.06.2025 | 237,60 | 239,94 | 236,07 | 236,54 | -0,03% | 4.505.620,00 |
| 13.06.2025 | 235,00 | 238,00 | 233,70 | 236,60 | -1,41% | 7.420.262,00 |
| 12.06.2025 | 240,00 | 243,43 | 238,68 | 239,99 | -2,25% | 8.946.617,00 |
| 11.06.2025 | 242,64 | 246,96 | 238,51 | 245,52 | 1,45% | 6.940.798,00 |
| 10.06.2025 | 250,78 | 251,25 | 239,75 | 242,00 | -3,74% | 11.230.947,00 |
| 09.06.2025 | 253,90 | 255,32 | 251,14 | 251,41 | -1,65% | 5.771.646,00 |
| 06.06.2025 | 253,00 | 257,47 | 252,07 | 255,63 | 1,47% | 5.796.716,00 |
| 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 | 247,50 | 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 | 234,16 | 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 | 223,45 | 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 | 220,00 | 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 | 208,90 | 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 | 200,49 | 202,43 | 199,65 | 200,50 | -0,18% | 3.444.238,00 |
| 28.04.2025 | 199,50 | 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 | 194,33 | 197,70 | 194,05 | 197,41 | 1,93% | 5.906.349,00 |
| 23.04.2025 | 195,94 | 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 | 184,07 | 185,88 | 181,28 | 182,45 | -1,73% | 5.128.278,00 |
| 15.04.2025 | 183,88 | 188,44 | 182,29 | 185,67 | -0,18% | 4.999.251,00 |
| 14.04.2025 | 185,35 | 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 | 181,90 | 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 | 176,00 | 178,35 | 166,36 | 169,37 | 1,00% | 11.903.411,00 |