330,615$
-3,54%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 339,89 | 343,59 | 329,60 | 330,86 | -3,47% | 4.368.580,00 |
| 11.11.2026 | 339,00 | 342,90 | 336,78 | 342,75 | 1,43% | 3.389.159,00 |
| 10.11.2026 | 335,00 | 340,53 | 330,75 | 337,91 | 0,71% | 3.376.539,00 |
| 09.11.2026 | 331,93 | 337,55 | 328,26 | 335,54 | 3,81% | 4.134.042,00 |
| 06.11.2026 | 317,07 | 325,18 | 315,06 | 323,24 | 2,70% | 5.315.405,00 |
| 05.11.2026 | 328,56 | 333,32 | 312,30 | 314,73 | -4,47% | 6.550.895,00 |
| 04.11.2026 | 326,63 | 333,75 | 318,00 | 329,45 | 2,74% | 6.489.234,00 |
| 03.11.2026 | 318,20 | 323,00 | 316,24 | 320,67 | 1,55% | 5.422.984,00 |
| 02.11.2026 | 309,20 | 316,79 | 308,17 | 315,78 | 4,63% | 4.830.045,00 |
| 30.10.2026 | 309,85 | 312,94 | 299,98 | 301,80 | -3,59% | 5.103.089,00 |
| 29.10.2026 | 302,81 | 314,00 | 301,62 | 313,05 | 3,96% | 5.824.433,00 |
| 28.10.2026 | 299,65 | 304,47 | 295,97 | 301,13 | 1,17% | 5.714.352,00 |
| 27.10.2026 | 291,21 | 299,08 | 288,54 | 297,66 | 3,20% | 6.894.146,00 |
| 26.10.2026 | 287,01 | 290,69 | 284,57 | 288,43 | 0,98% | 6.688.075,00 |
| 23.10.2026 | 284,95 | 287,98 | 278,37 | 285,64 | -2,69% | 6.519.689,00 |
| 22.10.2026 | 293,20 | 294,40 | 285,51 | 293,54 | -0,79% | 6.377.312,00 |
| 21.10.2026 | 302,48 | 308,69 | 293,51 | 295,88 | -1,33% | 7.458.769,00 |
| 20.10.2026 | 302,23 | 307,36 | 294,22 | 299,87 | -3,67% | 9.225.853,00 |
| 19.10.2026 | 313,21 | 315,34 | 310,64 | 311,28 | -0,81% | 5.065.386,00 |
| 16.10.2026 | 314,79 | 321,17 | 313,20 | 313,83 | 0,59% | 4.205.896,00 |
| 15.10.2026 | 308,80 | 312,18 | 304,09 | 312,00 | 1,62% | 3.810.394,00 |
| 14.10.2026 | 307,73 | 311,27 | 305,09 | 307,02 | -0,20% | 3.303.617,00 |
| 13.10.2026 | 308,00 | 309,98 | 305,20 | 307,63 | -0,33% | 4.516.899,00 |
| 12.10.2026 | 307,78 | 311,73 | 307,65 | 308,64 | 0,14% | 2.433.427,00 |
| 09.10.2026 | 306,29 | 308,61 | 303,52 | 308,20 | 0,84% | 2.951.508,00 |
| 08.10.2026 | 299,98 | 306,56 | 296,61 | 305,62 | 0,66% | 6.392.060,00 |
| 07.10.2026 | 305,51 | 308,55 | 302,98 | 303,62 | -1,86% | 3.915.794,00 |
| 06.10.2026 | 306,50 | 310,85 | 304,00 | 309,39 | 1,00% | 3.517.968,00 |
| 05.10.2026 | 309,13 | 309,68 | 305,36 | 306,34 | -1,04% | 5.415.164,00 |
| 02.10.2026 | 316,50 | 318,50 | 308,19 | 309,56 | -0,91% | 4.165.982,00 |
| 01.10.2026 | 310,19 | 315,50 | 309,60 | 312,39 | 0,03% | 3.440.623,00 |
| 30.09.2026 | 317,89 | 317,91 | 312,25 | 312,29 | -1,76% | 4.187.564,00 |
| 29.09.2026 | 318,87 | 324,08 | 316,58 | 317,89 | -0,11% | 3.731.848,00 |
| 28.09.2026 | 321,46 | 323,00 | 315,24 | 318,24 | -2,71% | 4.173.597,00 |
| 25.09.2026 | 321,90 | 329,17 | 319,64 | 327,09 | 2,29% | 4.290.467,00 |
| 24.09.2026 | 317,54 | 323,17 | 315,48 | 319,78 | -0,01% | 3.728.012,00 |
| 23.09.2026 | 318,40 | 325,92 | 317,62 | 319,80 | 0,18% | 4.354.717,00 |
| 22.09.2026 | 322,33 | 322,50 | 314,36 | 319,22 | 0,07% | 3.402.151,00 |
| 21.09.2026 | 317,54 | 322,14 | 313,81 | 319,01 | 1,51% | 3.799.557,00 |
| 18.09.2026 | 313,63 | 314,53 | 309,62 | 314,27 | 0,26% | 10.448.530,00 |
| 17.09.2026 | 316,79 | 318,68 | 313,47 | 313,47 | 0,18% | 5.330.008,00 |
| 16.09.2026 | 310,17 | 318,50 | 308,68 | 312,90 | 1,91% | 4.526.944,00 |
| 15.09.2026 | 318,54 | 320,36 | 306,80 | 307,05 | -3,31% | 7.275.224,00 |
| 14.09.2026 | 315,20 | 318,46 | 312,08 | 317,56 | -1,88% | 5.146.701,00 |
| 11.09.2026 | 328,29 | 329,88 | 322,77 | 323,66 | -0,15% | 2.528.693,00 |
| 10.09.2026 | 322,36 | 327,50 | 321,80 | 324,15 | -0,39% | 3.464.507,00 |
| 09.09.2026 | 330,88 | 332,06 | 321,16 | 325,42 | -2,83% | 5.021.863,00 |
| 08.09.2026 | 338,11 | 342,73 | 332,04 | 334,91 | -0,66% | 3.062.819,00 |
| 04.09.2026 | 332,24 | 337,21 | 332,24 | 337,12 | 1,09% | 2.511.828,00 |
| 03.09.2026 | 331,55 | 334,44 | 329,32 | 333,48 | 1,21% | 2.653.675,00 |
| 02.09.2026 | 333,36 | 333,86 | 329,31 | 329,50 | -0,48% | 2.691.978,00 |
| 01.09.2026 | 333,71 | 336,25 | 329,51 | 331,09 | -1,38% | 3.027.850,00 |
| 31.08.2026 | 338,83 | 339,75 | 333,72 | 335,71 | -2,01% | 4.477.086,00 |
| 28.08.2026 | 345,08 | 345,63 | 341,27 | 342,58 | -0,04% | 2.537.469,00 |
| 27.08.2026 | 352,79 | 353,50 | 339,60 | 342,73 | -3,29% | 5.096.588,00 |
| 26.08.2026 | 351,78 | 356,39 | 350,00 | 354,39 | 1,39% | 3.038.648,00 |
| 25.08.2026 | 345,95 | 350,00 | 344,22 | 349,54 | 2,25% | 3.135.495,00 |
| 24.08.2026 | 346,59 | 348,49 | 340,54 | 341,84 | -1,87% | 2.665.591,00 |
| 21.08.2026 | 347,54 | 351,86 | 346,41 | 348,37 | 1,08% | 3.549.169,00 |
| 20.08.2026 | 353,04 | 354,50 | 343,56 | 344,64 | -3,25% | 6.056.101,00 |
| 19.08.2026 | 373,41 | 374,55 | 355,98 | 356,23 | -5,03% | 4.923.412,00 |
| 18.08.2026 | 366,89 | 375,58 | 365,00 | 375,09 | 1,53% | 4.927.917,00 |
| 17.08.2026 | 367,87 | 372,36 | 366,76 | 369,43 | 0,29% | 5.515.355,00 |
| 14.08.2026 | 362,08 | 368,69 | 361,51 | 368,38 | 2,15% | 2.966.205,00 |
| 13.08.2026 | 367,00 | 367,08 | 359,55 | 360,64 | -1,28% | 2.738.417,00 |
| 12.08.2026 | 369,79 | 370,20 | 363,24 | 365,33 | -0,74% | 2.180.808,00 |
| 11.08.2026 | 367,74 | 372,56 | 366,47 | 368,06 | 0,37% | 2.286.220,00 |
| 10.08.2026 | 371,52 | 372,26 | 364,84 | 366,70 | -0,91% | 3.092.284,00 |
| 07.08.2026 | 376,39 | 377,81 | 368,44 | 370,08 | -1,19% | 2.527.688,00 |
| 06.08.2026 | 383,97 | 388,84 | 372,79 | 374,55 | -1,75% | 3.552.935,00 |
| 05.08.2026 | 379,34 | 384,51 | 378,74 | 381,22 | 1,04% | 3.160.844,00 |
| 04.08.2026 | 374,52 | 378,85 | 368,60 | 377,28 | 2,26% | 4.183.138,00 |
| 03.08.2026 | 363,79 | 369,95 | 360,97 | 368,93 | 2,46% | 3.371.942,00 |
| 31.07.2026 | 356,24 | 362,42 | 353,78 | 360,07 | 1,42% | 3.151.327,00 |
| 30.07.2026 | 354,75 | 356,62 | 347,66 | 355,04 | 1,26% | 3.187.847,00 |
| 29.07.2026 | 362,70 | 362,70 | 348,84 | 350,63 | -3,56% | 3.726.564,00 |
| 28.07.2026 | 364,58 | 366,77 | 358,19 | 363,59 | 0,55% | 3.626.840,00 |
| 27.07.2026 | 359,86 | 365,50 | 356,06 | 361,61 | 2,23% | 3.840.186,00 |
| 24.07.2026 | 350,36 | 359,99 | 350,20 | 353,73 | 1,36% | 2.958.914,00 |
| 23.07.2026 | 339,00 | 349,72 | 338,60 | 349,00 | 2,29% | 3.823.554,00 |
| 22.07.2026 | 340,71 | 345,20 | 340,36 | 341,19 | 0,14% | 4.200.133,00 |
| 21.07.2026 | 345,00 | 346,25 | 340,01 | 340,70 | -0,18% | 3.938.607,00 |
| 20.07.2026 | 353,80 | 357,10 | 339,89 | 341,30 | -2,16% | 3.887.093,00 |
| 17.07.2026 | 346,99 | 357,06 | 343,02 | 348,83 | 0,90% | 5.596.251,00 |
| 16.07.2026 | 353,22 | 354,27 | 336,53 | 345,73 | -4,06% | 6.883.636,00 |
| 15.07.2026 | 355,60 | 360,63 | 353,35 | 360,35 | 1,87% | 5.429.324,00 |
| 14.07.2026 | 355,01 | 359,20 | 352,57 | 353,73 | 0,09% | 4.416.152,00 |
| 13.07.2026 | 356,17 | 358,70 | 352,03 | 353,42 | -1,63% | 2.668.923,00 |
| 10.07.2026 | 356,81 | 360,69 | 353,75 | 359,27 | 0,06% | 2.335.067,00 |
| 09.07.2026 | 361,59 | 362,26 | 357,87 | 359,04 | 0,85% | 3.045.485,00 |
| 08.07.2026 | 360,12 | 363,01 | 354,25 | 356,03 | -2,98% | 4.214.899,00 |
| 07.07.2026 | 377,40 | 377,90 | 363,63 | 366,98 | -3,09% | 4.263.065,00 |
| 06.07.2026 | 377,17 | 380,29 | 373,83 | 378,68 | 0,31% | 4.065.424,00 |
| 02.07.2026 | 379,79 | 382,97 | 374,37 | 377,52 | 0,69% | 3.275.341,00 |
| 01.07.2026 | 375,03 | 376,69 | 371,38 | 374,94 | 0,32% | 3.951.404,00 |
| 30.06.2026 | 374,61 | 376,82 | 368,74 | 373,73 | 0,01% | 4.887.485,00 |
| 29.06.2026 | 367,82 | 376,00 | 367,47 | 373,71 | 1,28% | 6.071.493,00 |
| 26.06.2026 | 368,40 | 371,44 | 363,82 | 369,00 | -0,64% | 8.361.163,00 |
| 25.06.2026 | 367,64 | 379,67 | 366,51 | 371,36 | 1,50% | 7.592.286,00 |
| 24.06.2026 | 356,84 | 369,25 | 355,66 | 365,88 | 2,64% | 6.453.721,00 |