356,076$
-2,97%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 360,12 | 363,01 | 354,25 | 356,03 | -2,98% | 4.132.477,00 |
| 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 |
| 23.06.2026 | 349,28 | 359,92 | 347,77 | 356,47 | 0,38% | 4.735.236,00 |
| 22.06.2026 | 357,66 | 361,28 | 354,54 | 355,12 | -0,72% | 5.426.729,00 |
| 19.06.2026 | 355,83 | 358,11 | 355,58 | 357,69 | 0,01% | - |
| 18.06.2026 | 362,85 | 364,70 | 357,10 | 357,64 | 0,17% | 7.763.392,00 |
| 17.06.2026 | 352,11 | 362,33 | 350,00 | 357,03 | 1,51% | 5.029.381,00 |
| 16.06.2026 | 344,04 | 352,88 | 344,04 | 351,73 | 2,77% | 5.210.321,00 |
| 15.06.2026 | 343,45 | 348,90 | 341,96 | 342,26 | 2,08% | 5.252.659,00 |
| 12.06.2026 | 334,56 | 336,86 | 328,47 | 335,30 | 0,76% | 4.377.475,00 |
| 11.06.2026 | 320,56 | 332,92 | 319,76 | 332,76 | 4,41% | 4.451.191,00 |
| 10.06.2026 | 329,49 | 330,57 | 318,25 | 318,71 | -3,55% | 3.777.766,00 |
| 09.06.2026 | 324,65 | 331,31 | 320,02 | 330,44 | 2,61% | 4.825.257,00 |
| 08.06.2026 | 329,57 | 332,02 | 321,04 | 322,04 | -1,82% | 3.152.139,00 |
| 05.06.2026 | 326,90 | 332,48 | 322,53 | 328,00 | 0,11% | 3.951.484,00 |
| 04.06.2026 | 316,67 | 329,46 | 316,25 | 327,65 | 4,13% | 4.243.356,00 |
| 03.06.2026 | 313,44 | 319,55 | 311,00 | 314,64 | -0,97% | 4.127.049,00 |
| 02.06.2026 | 323,00 | 325,03 | 316,66 | 317,72 | -2,12% | 4.827.568,00 |
| 01.06.2026 | 321,48 | 326,40 | 314,92 | 324,60 | 0,26% | 4.633.490,00 |
| 29.05.2026 | 319,33 | 325,92 | 316,58 | 323,76 | 0,92% | 9.347.285,00 |
| 28.05.2026 | 316,77 | 322,32 | 314,29 | 320,82 | 1,14% | 5.025.514,00 |
| 27.05.2026 | 314,30 | 320,48 | 311,95 | 317,21 | 0,86% | 4.789.710,00 |
| 26.05.2026 | 306,35 | 314,98 | 306,35 | 314,49 | 3,85% | 5.088.367,00 |
| 22.05.2026 | 303,25 | 306,30 | 300,25 | 302,84 | 0,36% | 3.504.050,00 |
| 21.05.2026 | 298,50 | 302,88 | 294,75 | 301,76 | 0,53% | 4.928.288,00 |
| 20.05.2026 | 289,00 | 300,45 | 286,18 | 300,17 | 5,22% | 6.098.415,00 |
| 19.05.2026 | 284,79 | 287,42 | 282,62 | 285,28 | -0,25% | 5.239.411,00 |
| 18.05.2026 | 283,39 | 287,24 | 282,04 | 285,99 | 1,58% | 4.696.219,00 |
| 15.05.2026 | 287,49 | 288,31 | 281,31 | 281,53 | -3,43% | 5.022.486,00 |
| 14.05.2026 | 295,03 | 297,85 | 289,08 | 291,54 | -1,08% | 4.686.235,00 |
| 13.05.2026 | 295,93 | 298,40 | 291,31 | 294,71 | -0,92% | 4.219.931,00 |
| 12.05.2026 | 299,72 | 300,91 | 293,30 | 297,45 | -1,10% | 4.393.309,00 |
| 11.05.2026 | 296,03 | 303,07 | 292,85 | 300,77 | 1,22% | 4.561.956,00 |
| 08.05.2026 | 304,44 | 305,41 | 296,83 | 297,15 | -1,81% | 3.952.214,00 |
| 07.05.2026 | 308,01 | 310,00 | 301,86 | 302,63 | -1,05% | 5.477.769,00 |
| 06.05.2026 | 300,43 | 308,37 | 299,86 | 305,83 | 6,68% | 9.168.303,00 |
| 05.05.2026 | 282,48 | 290,66 | 281,61 | 286,68 | 2,20% | 6.401.124,00 |
| 04.05.2026 | 286,40 | 289,84 | 279,41 | 280,52 | -2,09% | 6.133.142,00 |
| 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 |