289,962$
2,25%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 289,05 | 291,76 | 286,24 | 286,51 | -1,18% | 3.782.915,00 |
| 30.04.2026 | 285,30 | 291,57 | 284,83 | 289,93 | 2,24% | 7.603.441,00 |
| 29.04.2026 | 287,21 | 289,94 | 279,59 | 283,57 | -1,95% | 9.819.435,00 |
| 28.04.2026 | 284,00 | 289,41 | 280,55 | 289,20 | 1,63% | 8.417.195,00 |
| 27.04.2026 | 282,81 | 284,87 | 280,10 | 284,56 | -0,01% | 5.213.319,00 |
| 24.04.2026 | 280,61 | 286,13 | 277,18 | 284,60 | 0,80% | 9.672.326,00 |
| 23.04.2026 | 276,49 | 282,94 | 273,36 | 282,34 | 2,19% | 8.591.060,00 |
| 22.04.2026 | 286,65 | 287,80 | 268,91 | 276,29 | -3,64% | 12.777.736,00 |
| 21.04.2026 | 293,58 | 304,30 | 284,21 | 286,73 | -5,56% | 12.891.514,00 |
| 20.04.2026 | 303,88 | 305,47 | 298,41 | 303,60 | -0,17% | 5.315.238,00 |
| 17.04.2026 | 310,57 | 314,00 | 303,85 | 304,13 | 1,96% | 7.733.130,00 |
| 16.04.2026 | 313,57 | 313,95 | 297,86 | 298,29 | -4,98% | 7.373.302,00 |
| 15.04.2026 | 316,44 | 318,58 | 311,40 | 313,93 | -1,28% | 3.993.675,00 |
| 14.04.2026 | 315,01 | 319,14 | 313,02 | 318,00 | 1,96% | 3.530.123,00 |
| 13.04.2026 | 306,43 | 312,15 | 304,32 | 311,90 | 1,15% | 3.811.524,00 |
| 10.04.2026 | 313,08 | 313,47 | 306,42 | 308,35 | -1,49% | 3.685.075,00 |
| 09.04.2026 | 306,00 | 315,05 | 304,15 | 313,02 | 1,61% | 5.470.846,00 |
| 08.04.2026 | 309,99 | 313,13 | 305,30 | 308,06 | 6,74% | 6.432.947,00 |
| 07.04.2026 | 286,14 | 290,10 | 283,11 | 288,60 | -0,03% | 5.280.523,00 |
| 06.04.2026 | 280,55 | 288,79 | 278,57 | 288,69 | 2,68% | 5.062.783,00 |
| 02.04.2026 | 284,67 | 289,11 | 279,31 | 281,16 | -3,94% | 5.322.867,00 |
| 01.04.2026 | 290,21 | 295,50 | 289,99 | 292,68 | 3,14% | 5.242.540,00 |
| 31.03.2026 | 277,93 | 286,49 | 275,80 | 283,77 | 3,85% | 7.828.813,00 |
| 30.03.2026 | 284,07 | 284,71 | 270,79 | 273,25 | -3,38% | 8.598.559,00 |
| 27.03.2026 | 282,99 | 284,97 | 280,97 | 282,81 | -0,85% | 4.161.672,00 |
| 26.03.2026 | 291,58 | 294,02 | 282,68 | 285,24 | -3,82% | 5.890.836,00 |
| 25.03.2026 | 295,23 | 297,87 | 293,09 | 296,56 | 2,04% | 4.456.642,00 |
| 24.03.2026 | 287,49 | 292,52 | 285,30 | 290,63 | -0,31% | 5.028.225,00 |
| 23.03.2026 | 296,80 | 299,83 | 290,17 | 291,54 | 1,66% | 6.473.762,00 |
| 20.03.2026 | 289,50 | 293,43 | 282,29 | 286,79 | -1,65% | 10.192.382,00 |
| 19.03.2026 | 296,10 | 296,24 | 286,13 | 291,61 | -3,11% | 7.128.687,00 |
| 18.03.2026 | 302,59 | 304,97 | 300,18 | 300,96 | -0,37% | 3.942.421,00 |
| 17.03.2026 | 305,52 | 306,00 | 299,02 | 302,09 | -0,63% | 4.787.111,00 |
| 16.03.2026 | 303,79 | 305,70 | 300,15 | 304,00 | 1,44% | 6.327.212,00 |
| 13.03.2026 | 307,33 | 309,51 | 299,05 | 299,69 | -2,29% | 5.770.618,00 |
| 12.03.2026 | 318,64 | 318,64 | 301,13 | 306,70 | -5,67% | 8.007.164,00 |
| 11.03.2026 | 324,25 | 326,20 | 321,19 | 325,15 | -0,42% | 3.117.510,00 |
| 10.03.2026 | 322,26 | 331,88 | 320,55 | 326,52 | 1,43% | 4.120.026,00 |
| 09.03.2026 | 319,89 | 322,00 | 310,12 | 321,93 | -0,37% | 5.605.426,00 |
| 06.03.2026 | 323,67 | 324,54 | 317,61 | 323,11 | -1,19% | 4.409.885,00 |
| 05.03.2026 | 336,58 | 341,81 | 320,79 | 326,99 | -3,77% | 4.751.954,00 |
| 04.03.2026 | 336,55 | 340,25 | 333,42 | 339,81 | 1,70% | 3.821.403,00 |
| 03.03.2026 | 340,68 | 341,13 | 329,08 | 334,14 | -3,36% | 5.483.611,00 |
| 02.03.2026 | 341,45 | 347,20 | 335,33 | 345,74 | 1,02% | 3.970.692,00 |
| 27.02.2026 | 340,62 | 343,80 | 337,67 | 342,26 | 0,42% | 7.010.505,00 |
| 26.02.2026 | 342,61 | 343,98 | 334,81 | 340,84 | -0,60% | 4.354.220,00 |
| 25.02.2026 | 345,61 | 348,48 | 338,66 | 342,89 | -0,80% | 5.012.545,00 |
| 24.02.2026 | 337,98 | 346,80 | 330,72 | 345,64 | 1,96% | 5.892.322,00 |
| 23.02.2026 | 342,15 | 343,28 | 337,00 | 338,99 | -1,23% | 5.035.420,00 |
| 20.02.2026 | 338,83 | 344,30 | 336,79 | 343,22 | 2,53% | 5.035.362,00 |
| 19.02.2026 | 328,04 | 335,88 | 325,57 | 334,74 | 1,57% | 4.456.678,00 |
| 18.02.2026 | 330,35 | 331,79 | 326,50 | 329,58 | 0,76% | 3.988.870,00 |
| 17.02.2026 | 315,00 | 330,40 | 314,50 | 327,08 | 3,70% | 5.863.646,00 |
| 13.02.2026 | 315,22 | 326,68 | 313,52 | 315,41 | 0,81% | 4.393.744,00 |
| 12.02.2026 | 317,78 | 324,88 | 311,66 | 312,89 | -0,27% | 6.163.884,00 |
| 11.02.2026 | 319,45 | 321,78 | 312,76 | 313,73 | -0,82% | 5.241.143,00 |
| 10.02.2026 | 316,94 | 320,07 | 315,88 | 316,33 | -0,13% | 4.610.611,00 |
| 09.02.2026 | 321,04 | 324,49 | 316,39 | 316,74 | -1,33% | 4.706.435,00 |
| 06.02.2026 | 310,69 | 323,18 | 310,22 | 321,00 | 4,78% | 5.800.563,00 |
| 05.02.2026 | 306,71 | 309,23 | 302,50 | 306,37 | -0,64% | 4.461.919,00 |
| 04.02.2026 | 310,01 | 311,78 | 302,00 | 308,34 | -0,51% | 6.591.905,00 |
| 03.02.2026 | 309,89 | 312,43 | 305,01 | 309,93 | 0,40% | 4.588.112,00 |
| 02.02.2026 | 305,60 | 309,66 | 301,02 | 308,71 | 0,63% | 6.727.200,00 |
| 30.01.2026 | 297,00 | 307,60 | 296,38 | 306,79 | 2,65% | 7.427.797,00 |
| 29.01.2026 | 293,30 | 299,19 | 290,33 | 298,86 | 2,18% | 6.149.874,00 |
| 28.01.2026 | 297,00 | 298,27 | 291,15 | 292,48 | -1,68% | 7.541.250,00 |
| 27.01.2026 | 295,51 | 300,63 | 294,60 | 297,47 | 0,82% | 7.452.194,00 |
| 26.01.2026 | 293,00 | 298,73 | 290,44 | 295,06 | 0,40% | 7.844.821,00 |
| 23.01.2026 | 297,00 | 299,11 | 290,07 | 293,87 | -0,38% | 7.780.195,00 |
| 22.01.2026 | 305,87 | 310,00 | 294,84 | 295,00 | -7,38% | 13.938.959,00 |
| 21.01.2026 | 313,06 | 320,33 | 310,66 | 318,50 | 1,97% | 9.783.856,00 |
| 20.01.2026 | 321,75 | 323,88 | 309,66 | 312,34 | -2,31% | 10.372.231,00 |
| 19.01.2026 | 319,48 | 320,82 | 317,89 | 319,71 | -1,66% | - |
| 16.01.2026 | 321,72 | 325,55 | 318,70 | 325,12 | 1,62% | 4.109.715,00 |
| 15.01.2026 | 320,59 | 324,45 | 317,95 | 319,94 | 0,33% | 4.044.898,00 |
| 14.01.2026 | 325,00 | 326,30 | 316,36 | 318,88 | -2,55% | 3.846.154,00 |
| 13.01.2026 | 326,00 | 328,09 | 325,00 | 327,23 | 0,94% | 2.707.474,00 |
| 12.01.2026 | 320,20 | 324,54 | 319,41 | 324,17 | 0,80% | 3.938.921,00 |
| 09.01.2026 | 317,11 | 322,30 | 315,19 | 321,59 | 2,27% | 3.358.456,00 |
| 08.01.2026 | 329,42 | 330,15 | 310,27 | 314,44 | -2,84% | 5.452.388,00 |
| 07.01.2026 | 328,52 | 330,26 | 322,95 | 323,64 | -1,19% | 4.306.583,00 |
| 06.01.2026 | 326,00 | 332,79 | 321,46 | 327,54 | 0,99% | 4.225.003,00 |
| 05.01.2026 | 323,82 | 329,43 | 323,42 | 324,32 | 1,11% | 5.491.684,00 |
| 02.01.2026 | 309,45 | 320,98 | 308,66 | 320,75 | 4,13% | 4.227.250,00 |
| 31.12.2025 | 312,14 | 313,36 | 307,87 | 308,03 | -1,21% | 2.555.712,00 |
| 30.12.2025 | 311,99 | 312,93 | 310,56 | 311,79 | 0,07% | 2.734.547,00 |
| 29.12.2025 | 313,17 | 314,00 | 311,25 | 311,58 | -1,13% | 2.391.242,00 |
| 26.12.2025 | 316,75 | 318,06 | 314,54 | 315,14 | -0,51% | 1.798.468,00 |
| 24.12.2025 | 315,99 | 317,16 | 315,12 | 316,75 | 0,39% | 878.482,00 |
| 23.12.2025 | 315,00 | 317,75 | 314,16 | 315,53 | 0,25% | 2.644.639,00 |
| 22.12.2025 | 309,45 | 316,40 | 305,93 | 314,73 | 2,45% | 6.475.052,00 |
| 19.12.2025 | 304,00 | 308,43 | 303,64 | 307,21 | 1,83% | 8.497.660,00 |
| 18.12.2025 | 296,00 | 302,31 | 295,42 | 301,69 | 3,25% | 4.393.107,00 |
| 17.12.2025 | 299,00 | 301,23 | 291,62 | 292,18 | -2,19% | 3.626.293,00 |
| 16.12.2025 | 297,66 | 301,40 | 296,86 | 298,73 | -0,75% | 5.131.417,00 |
| 15.12.2025 | 301,24 | 308,06 | 299,91 | 300,98 | 0,39% | 6.314.400,00 |
| 12.12.2025 | 290,93 | 304,01 | 290,70 | 299,81 | 3,95% | 8.918.649,00 |
| 11.12.2025 | 282,16 | 289,36 | 279,64 | 288,42 | 1,70% | 5.613.604,00 |
| 10.12.2025 | 285,45 | 285,88 | 281,31 | 283,60 | -0,60% | 5.442.929,00 |
| 09.12.2025 | 287,19 | 290,45 | 284,77 | 285,31 | -0,65% | 3.337.768,00 |