199,985$
-4,19%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |