74,010€
-0,66%
Echtzeit-Aktienkurs GE HealthCare Technologies
Bid:
Ask:
Aktienkurse zur GE HealthCare Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,54 | 75,45 | 73,77 | 73,99 | -0,69% | 550,00 |
| 11.11.2026 | 75,09 | 75,54 | 73,75 | 74,51 | -0,59% | 1.650,00 |
| 10.11.2026 | 74,83 | 75,77 | 73,74 | 74,95 | 0,25% | 661,00 |
| 09.11.2026 | 73,96 | 75,43 | 73,04 | 74,76 | 1,09% | 1.103,00 |
| 06.11.2026 | 74,75 | 75,02 | 73,16 | 73,96 | -0,94% | 1.560,00 |
| 05.11.2026 | 76,12 | 77,77 | 73,71 | 74,66 | -2,31% | 784,00 |
| 04.11.2026 | 71,82 | 78,05 | 71,64 | 76,43 | 6,04% | 1.169,00 |
| 03.11.2026 | 71,10 | 72,18 | 70,52 | 72,08 | 1,34% | 982,00 |
| 02.11.2026 | 68,53 | 71,72 | 67,82 | 71,13 | 3,64% | 1.088,00 |
| 30.10.2026 | 68,56 | 70,01 | 68,25 | 68,63 | 0,51% | 531,00 |
| 29.10.2026 | 68,01 | 69,83 | 67,85 | 68,28 | -0,30% | 1.350,00 |
| 28.10.2026 | 63,91 | 70,53 | 63,47 | 68,49 | 7,27% | 1.126,00 |
| 27.10.2026 | 64,54 | 64,75 | 62,94 | 63,85 | -0,89% | 131,00 |
| 26.10.2026 | 63,84 | 64,67 | 63,53 | 64,42 | 0,98% | - |
| 23.10.2026 | 63,53 | 64,19 | 62,50 | 63,80 | 0,23% | 2.083,00 |
| 22.10.2026 | 61,26 | 63,93 | 61,16 | 63,65 | 3,63% | 212,00 |
| 21.10.2026 | 62,70 | 62,71 | 61,21 | 61,42 | -1,73% | 752,00 |
| 20.10.2026 | 62,11 | 63,22 | 61,98 | 62,50 | 0,43% | 1.183,00 |
| 19.10.2026 | 62,08 | 62,51 | 61,58 | 62,23 | 0,52% | 131,00 |
| 16.10.2026 | 62,72 | 63,43 | 61,83 | 61,91 | -1,25% | 725,00 |
| 15.10.2026 | 62,87 | 63,07 | 62,69 | 62,69 | 2,13% | 135,00 |
| 14.10.2026 | 61,51 | 62,41 | 60,74 | 61,38 | -0,09% | 473,00 |
| 13.10.2026 | 60,70 | 61,89 | 60,15 | 61,44 | 1,19% | 1.837,00 |
| 12.10.2026 | 58,70 | 61,25 | 58,60 | 60,71 | 3,47% | 1.093,00 |
| 09.10.2026 | 57,23 | 58,73 | 57,04 | 58,68 | 2,41% | 180,00 |
| 08.10.2026 | 57,74 | 57,77 | 56,54 | 57,30 | -0,80% | 208,00 |
| 07.10.2026 | 57,87 | 58,55 | 57,27 | 57,76 | 0,36% | 2.304,00 |
| 06.10.2026 | 58,65 | 59,15 | 57,45 | 57,55 | -1,75% | 151,00 |
| 05.10.2026 | 57,41 | 58,72 | 56,61 | 58,57 | 2,50% | 60,00 |
| 02.10.2026 | 56,90 | 57,65 | 56,79 | 57,14 | 0,35% | 1.371,00 |
| 01.10.2026 | 57,80 | 58,18 | 56,89 | 56,94 | -1,78% | 879,00 |
| 30.09.2026 | 58,61 | 58,86 | 57,58 | 57,97 | -1,11% | 66,00 |
| 29.09.2026 | 58,73 | 58,90 | 57,92 | 58,62 | 0,19% | 42,00 |
| 28.09.2026 | 58,52 | 59,03 | 58,12 | 58,51 | 0,27% | 1.708,00 |
| 25.09.2026 | 58,36 | 58,73 | 57,68 | 58,35 | -0,02% | 456,00 |
| 24.09.2026 | 58,08 | 58,54 | 57,33 | 58,36 | 0,49% | 2.870,00 |
| 23.09.2026 | 58,02 | 58,56 | 57,60 | 58,08 | 0,31% | 189,00 |
| 22.09.2026 | 56,53 | 58,65 | 56,49 | 57,90 | 2,40% | 11.672,00 |
| 21.09.2026 | 55,92 | 56,78 | 55,54 | 56,54 | 1,29% | 870,00 |
| 18.09.2026 | 56,17 | 56,46 | 55,62 | 55,82 | -0,59% | - |
| 17.09.2026 | 55,44 | 56,85 | 54,85 | 56,15 | 1,38% | 2.051,00 |
| 16.09.2026 | 55,48 | 55,90 | 55,08 | 55,39 | -0,35% | 8.160,00 |
| 15.09.2026 | 55,70 | 56,00 | 55,14 | 55,58 | -0,09% | - |
| 14.09.2026 | 55,24 | 56,51 | 54,81 | 55,63 | 0,74% | 8.734,00 |
| 11.09.2026 | 55,36 | 56,22 | 54,49 | 55,22 | -0,23% | 1.141,00 |
| 10.09.2026 | 56,00 | 56,73 | 54,88 | 55,35 | -1,21% | 1.227,00 |
| 09.09.2026 | 57,40 | 57,61 | 55,95 | 56,03 | -2,47% | 905,00 |
| 08.09.2026 | 59,23 | 59,31 | 57,43 | 57,45 | -3,05% | 395,00 |
| 07.09.2026 | 59,31 | 59,33 | 59,20 | 59,25 | -0,08% | 231,00 |
| 04.09.2026 | 59,97 | 60,05 | 58,98 | 59,30 | -1,05% | 4.814,00 |
| 03.09.2026 | 60,79 | 61,30 | 58,96 | 59,93 | -1,57% | 1.245,00 |
| 02.09.2026 | 60,80 | 61,96 | 60,62 | 60,89 | 0,19% | 440,00 |
| 01.09.2026 | 61,38 | 61,85 | 60,63 | 60,77 | -0,72% | 444,00 |
| 31.08.2026 | 61,91 | 61,92 | 60,64 | 61,21 | -1,18% | 123,00 |
| 28.08.2026 | 62,26 | 62,78 | 61,67 | 61,94 | -0,41% | 3.349,00 |
| 27.08.2026 | 62,94 | 63,01 | 61,88 | 62,20 | -1,16% | 456,00 |
| 26.08.2026 | 63,38 | 63,69 | 62,90 | 62,93 | -0,60% | 58,00 |
| 25.08.2026 | 63,69 | 64,04 | 62,67 | 63,31 | -0,48% | 465,00 |
| 24.08.2026 | 64,04 | 64,60 | 63,43 | 63,61 | -0,76% | 1.460,00 |
| 21.08.2026 | 63,34 | 64,24 | 63,11 | 64,10 | 1,10% | 118,00 |
| 20.08.2026 | 64,02 | 64,77 | 63,38 | 63,40 | -0,79% | 351,00 |
| 19.08.2026 | 62,60 | 64,66 | 62,43 | 63,91 | 22,38% | 295,00 |
| 05.05.2026 | 52,24 | 52,45 | 51,43 | 52,22 | 0,06% | 406,00 |
| 04.05.2026 | 52,12 | 53,33 | 51,98 | 52,19 | -0,32% | 1.983,00 |
| 30.04.2026 | 51,01 | 52,50 | 50,48 | 52,36 | 2,31% | 2.626,00 |
| 29.04.2026 | 58,58 | 59,01 | 50,23 | 51,18 | -12,47% | 3.826,00 |
| 28.04.2026 | 60,25 | 60,74 | 58,42 | 58,47 | -2,79% | 1.053,00 |
| 27.04.2026 | 58,71 | 60,29 | 58,56 | 60,14 | 2,43% | 575,00 |
| 24.04.2026 | 59,86 | 59,90 | 58,49 | 58,72 | -1,77% | 918,00 |
| 23.04.2026 | 60,96 | 61,08 | 59,34 | 59,77 | -1,96% | 2.887,00 |
| 22.04.2026 | 61,76 | 62,12 | 60,55 | 60,97 | -0,96% | 702,00 |
| 21.04.2026 | 63,00 | 63,42 | 61,48 | 61,56 | -2,15% | 275,00 |
| 20.04.2026 | 63,45 | 63,80 | 62,67 | 62,91 | -0,90% | 795,00 |
| 17.04.2026 | 62,13 | 64,24 | 61,99 | 63,48 | 2,18% | 271,00 |
| 16.04.2026 | 62,31 | 62,97 | 61,88 | 62,13 | -0,36% | 496,00 |
| 15.04.2026 | 63,30 | 63,69 | 62,25 | 62,35 | -1,52% | - |
| 14.04.2026 | 62,77 | 63,64 | 62,58 | 63,31 | 0,80% | 19,00 |
| 13.04.2026 | 61,77 | 62,89 | 61,44 | 62,81 | 0,57% | 4.705,00 |
| 10.04.2026 | 62,36 | 62,83 | 61,92 | 62,46 | 0,21% | - |
| 09.04.2026 | 63,24 | 63,27 | 61,01 | 62,33 | -1,44% | 179,00 |
| 08.04.2026 | 59,85 | 63,38 | 59,83 | 63,24 | 5,14% | 704,00 |
| 07.04.2026 | 60,98 | 61,14 | 59,61 | 60,15 | -1,34% | 3.963,00 |
| 02.04.2026 | 61,57 | 62,61 | 60,51 | 60,96 | -1,84% | 78,00 |
| 01.04.2026 | 61,57 | 62,26 | 61,13 | 62,10 | 0,84% | 1.448,00 |
| 31.03.2026 | 60,02 | 61,76 | 59,69 | 61,58 | 2,63% | 1.214,00 |
| 30.03.2026 | 60,19 | 61,40 | 59,76 | 60,00 | -0,19% | 289,00 |
| 27.03.2026 | 62,05 | 62,33 | 60,00 | 60,12 | -3,13% | 402,00 |
| 26.03.2026 | 62,47 | 63,62 | 61,90 | 62,06 | -0,67% | 817,00 |
| 25.03.2026 | 61,23 | 63,09 | 61,20 | 62,48 | 1,56% | 414,00 |
| 24.03.2026 | 61,78 | 62,10 | 61,09 | 61,52 | -0,27% | 186,00 |
| 23.03.2026 | 59,90 | 62,34 | 59,65 | 61,68 | 2,27% | 1.427,00 |
| 20.03.2026 | 60,85 | 61,15 | 59,75 | 60,31 | -0,72% | 237,00 |
| 19.03.2026 | 61,25 | 61,57 | 60,43 | 60,75 | -0,95% | - |
| 18.03.2026 | 62,92 | 63,24 | 61,20 | 61,34 | -2,20% | 79,00 |
| 17.03.2026 | 62,44 | 63,98 | 62,40 | 62,72 | 0,06% | 222,00 |
| 16.03.2026 | 62,41 | 63,08 | 61,52 | 62,68 | 1,11% | 2.444,00 |
| 13.03.2026 | 61,23 | 62,14 | 61,03 | 61,99 | 1,44% | 150,00 |
| 12.03.2026 | 62,44 | 63,10 | 60,10 | 61,11 | -2,64% | 338,00 |
| 11.03.2026 | 62,54 | 63,17 | 62,10 | 62,76 | 0,12% | 136,00 |
| 10.03.2026 | 64,98 | 65,36 | 61,71 | 62,69 | -3,53% | 455,00 |