58,900€
0,43%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 58,73 | 59,40 | 58,10 | 59,00 | 0,47% | 11.700,00 |
| 08.05.2025 | 58,65 | 59,40 | 57,65 | 58,73 | 1,12% | 47.900,00 |
| 07.05.2025 | 58,10 | 58,25 | 57,15 | 58,08 | 0,39% | 450,00 |
| 06.05.2025 | 57,73 | 58,30 | 56,95 | 57,85 | -0,22% | 918,00 |
| 05.05.2025 | 57,23 | 58,08 | 57,15 | 57,98 | 1,00% | - |
| 02.05.2025 | 56,85 | 57,50 | 56,20 | 57,40 | -0,39% | 4.154,00 |
| 30.04.2025 | 56,80 | 57,73 | 56,40 | 57,63 | 2,31% | 2.824,00 |
| 29.04.2025 | 56,28 | 56,40 | 55,65 | 56,33 | 0,00% | 1.834,00 |
| 28.04.2025 | 55,78 | 56,38 | 55,65 | 56,33 | 0,54% | 1.562,00 |
| 25.04.2025 | 53,53 | 56,03 | 53,53 | 56,03 | 3,22% | 789,00 |
| 24.04.2025 | 53,63 | 54,65 | 53,23 | 54,28 | 1,12% | 2.611,00 |
| 23.04.2025 | 53,78 | 54,03 | 52,63 | 53,68 | 1,13% | 13.800,00 |
| 22.04.2025 | 52,70 | 53,18 | 52,25 | 53,08 | 0,19% | 9.295,00 |
| 17.04.2025 | 53,10 | 53,40 | 52,30 | 52,98 | 0,62% | 18.480,00 |
| 16.04.2025 | 52,85 | 53,45 | 52,40 | 52,65 | -1,68% | 5.300,00 |
| 15.04.2025 | 52,60 | 53,73 | 52,55 | 53,55 | 1,71% | 2.249,00 |
| 14.04.2025 | 52,20 | 52,85 | 51,60 | 52,65 | 1,35% | 1.083,00 |
| 11.04.2025 | 51,58 | 52,13 | 50,30 | 51,95 | 1,17% | 11.700,00 |
| 10.04.2025 | 53,38 | 54,68 | 49,89 | 51,35 | -6,04% | 3.702,00 |
| 09.04.2025 | 48,69 | 54,88 | 48,43 | 54,65 | 12,13% | 114,00 |
| 08.04.2025 | 49,88 | 50,75 | 48,14 | 48,74 | -1,54% | 8.600,00 |
| 07.04.2025 | 47,74 | 51,90 | 46,92 | 49,50 | -3,04% | 13.971,00 |
| 04.04.2025 | 54,93 | 55,08 | 50,90 | 51,05 | -7,06% | 9.634,00 |
| 03.04.2025 | 53,80 | 55,60 | 53,73 | 54,93 | -1,92% | 1.260,00 |
| 02.04.2025 | 56,30 | 56,45 | 55,28 | 56,00 | -0,67% | - |
| 01.04.2025 | 56,38 | 56,90 | 55,90 | 56,38 | 0,04% | 13.182,00 |
| 31.03.2025 | 56,50 | 56,50 | 55,10 | 56,35 | -0,49% | 2.879,00 |
| 28.03.2025 | 57,20 | 57,50 | 56,30 | 56,63 | -1,56% | 4.876,00 |
| 27.03.2025 | 57,50 | 57,80 | 57,00 | 57,53 | -0,30% | - |
| 26.03.2025 | 57,90 | 58,50 | 57,55 | 57,70 | -0,47% | - |
| 25.03.2025 | 57,48 | 58,10 | 57,05 | 57,98 | 0,69% | 8.148,00 |
| 24.03.2025 | 57,13 | 57,80 | 56,95 | 57,58 | 1,28% | - |
| 21.03.2025 | 56,30 | 57,75 | 55,80 | 56,85 | -1,56% | - |
| 20.03.2025 | 58,23 | 58,40 | 57,25 | 57,75 | -1,07% | 10.500,00 |
| 19.03.2025 | 58,80 | 59,05 | 57,90 | 58,38 | -0,76% | 1.700,00 |
| 18.03.2025 | 58,23 | 59,00 | 57,85 | 58,83 | 1,16% | 3.060,00 |
| 17.03.2025 | 57,23 | 58,15 | 57,20 | 58,15 | 0,78% | 12.400,00 |
| 14.03.2025 | 56,65 | 57,85 | 56,00 | 57,70 | 2,26% | 7.576,00 |
| 13.03.2025 | 57,48 | 57,58 | 56,15 | 56,43 | -1,91% | 3.383,00 |
| 12.03.2025 | 56,50 | 58,30 | 56,40 | 57,53 | 1,95% | 10.960,00 |
| 11.03.2025 | 56,35 | 57,65 | 55,15 | 56,43 | 0,18% | 7.093,00 |
| 10.03.2025 | 57,88 | 57,95 | 55,70 | 56,33 | -2,76% | 1.628,00 |
| 07.03.2025 | 57,23 | 57,93 | 56,85 | 57,93 | 0,78% | 2.247,00 |
| 06.03.2025 | 57,48 | 58,30 | 56,85 | 57,48 | 0,26% | 1.933,00 |
| 05.03.2025 | 55,55 | 57,85 | 55,50 | 57,33 | 3,99% | 20.512,00 |
| 04.03.2025 | 55,88 | 56,00 | 54,58 | 55,13 | -1,47% | 16.150,00 |
| 03.03.2025 | 56,15 | 56,70 | 55,70 | 55,95 | 0,36% | 23.591,00 |
| 28.02.2025 | 55,20 | 55,85 | 55,08 | 55,75 | 0,50% | 4.088,00 |
| 27.02.2025 | 55,30 | 55,70 | 54,75 | 55,48 | 0,45% | 2.404,00 |
| 26.02.2025 | 55,08 | 55,85 | 54,90 | 55,23 | 0,59% | 3.350,00 |
| 25.02.2025 | 54,25 | 55,08 | 54,00 | 54,90 | 1,34% | 7.860,00 |
| 24.02.2025 | 54,45 | 54,90 | 53,75 | 54,18 | 0,84% | - |
| 21.02.2025 | 53,70 | 54,65 | 53,53 | 53,73 | 0,23% | 482,00 |
| 20.02.2025 | 54,55 | 54,93 | 53,50 | 53,60 | -1,43% | 5.712,00 |
| 19.02.2025 | 54,40 | 54,95 | 54,25 | 54,38 | -0,18% | 4.600,00 |
| 18.02.2025 | 54,00 | 54,85 | 53,90 | 54,48 | 0,79% | 14.000,00 |
| 17.02.2025 | 53,43 | 54,25 | 53,28 | 54,05 | 1,08% | 5.082,00 |
| 14.02.2025 | 53,35 | 53,90 | 53,35 | 53,48 | -0,09% | 14.161,00 |
| 13.02.2025 | 54,18 | 54,45 | 52,85 | 53,53 | -1,25% | 10,00 |
| 12.02.2025 | 53,98 | 54,25 | 53,50 | 54,20 | 0,56% | 1.255,00 |
| 11.02.2025 | 52,63 | 53,90 | 52,60 | 53,90 | 2,18% | 2.480,00 |
| 10.02.2025 | 52,03 | 52,75 | 51,85 | 52,75 | 1,54% | 5.289,00 |
| 07.02.2025 | 52,40 | 52,55 | 51,80 | 51,95 | -0,62% | 23.640,00 |
| 06.02.2025 | 51,68 | 52,35 | 51,40 | 52,28 | 1,21% | 3.220,00 |
| 05.02.2025 | 50,60 | 51,70 | 49,81 | 51,65 | 1,77% | 13.844,00 |
| 04.02.2025 | 50,50 | 50,93 | 50,25 | 50,75 | 0,54% | - |
| 03.02.2025 | 49,79 | 50,60 | 49,59 | 50,48 | -0,69% | 1.840,00 |
| 31.01.2025 | 50,65 | 51,20 | 50,63 | 50,83 | 0,15% | 18.800,00 |
| 30.01.2025 | 49,84 | 50,80 | 49,71 | 50,75 | 1,85% | 11.000,00 |
| 29.01.2025 | 50,18 | 50,40 | 49,72 | 49,83 | -0,59% | 11.940,00 |
| 28.01.2025 | 49,70 | 50,25 | 49,40 | 50,13 | 0,75% | 2.660,00 |
| 27.01.2025 | 49,15 | 49,86 | 48,58 | 49,75 | 0,40% | 1.930,00 |
| 24.01.2025 | 49,76 | 50,10 | 49,51 | 49,55 | -0,38% | 2.574,00 |
| 23.01.2025 | 50,08 | 50,08 | 49,48 | 49,74 | -0,08% | 8.190,00 |
| 22.01.2025 | 49,16 | 49,82 | 49,06 | 49,78 | 1,22% | 3.012,00 |
| 21.01.2025 | 48,33 | 49,20 | 48,20 | 49,18 | 1,34% | 4.065,00 |
| 20.01.2025 | 48,88 | 49,12 | 48,21 | 48,53 | -0,76% | 12.850,00 |
| 17.01.2025 | 48,26 | 48,91 | 48,12 | 48,90 | 1,43% | - |
| 16.01.2025 | 47,94 | 48,26 | 47,32 | 48,21 | 0,52% | 16.100,00 |
| 15.01.2025 | 48,31 | 48,56 | 47,51 | 47,96 | -0,81% | - |
| 14.01.2025 | 48,73 | 48,78 | 48,20 | 48,35 | -0,06% | 3.000,00 |
| 13.01.2025 | 48,79 | 48,99 | 47,90 | 48,38 | -1,12% | 3.040,00 |
| 10.01.2025 | 48,92 | 49,17 | 48,76 | 48,93 | -0,20% | 8.650,00 |
| 09.01.2025 | 48,44 | 49,04 | 48,37 | 49,03 | 1,07% | 9.435,00 |
| 08.01.2025 | 47,96 | 48,84 | 47,90 | 48,51 | 0,58% | 40,00 |
| 07.01.2025 | 47,92 | 48,38 | 47,89 | 48,23 | 0,48% | 6,00 |
| 06.01.2025 | 48,20 | 48,44 | 47,60 | 48,00 | 0,17% | 2.824,00 |
| 03.01.2025 | 48,12 | 48,62 | 47,90 | 47,92 | -0,73% | 12,00 |
| 02.01.2025 | 48,18 | 48,44 | 47,80 | 48,27 | 0,73% | 17.032,00 |
| 30.12.2024 | 48,14 | 48,21 | 47,84 | 47,92 | -0,64% | - |
| 27.12.2024 | 48,16 | 48,37 | 48,05 | 48,23 | -0,08% | 3.240,00 |
| 23.12.2024 | 48,28 | 48,31 | 47,82 | 48,27 | 0,10% | 6.425,00 |
| 20.12.2024 | 47,76 | 48,41 | 47,47 | 48,22 | 0,56% | 1.580,00 |
| 19.12.2024 | 48,30 | 48,66 | 47,86 | 47,95 | -0,99% | 1.470,00 |
| 18.12.2024 | 48,66 | 49,06 | 48,34 | 48,43 | -0,51% | - |
| 17.12.2024 | 48,24 | 49,10 | 48,16 | 48,68 | 0,52% | 5.250,00 |
| 16.12.2024 | 48,91 | 48,92 | 48,03 | 48,43 | -0,94% | 1.180,00 |
| 13.12.2024 | 48,28 | 49,30 | 48,28 | 48,89 | 1,18% | 2.085,00 |
| 12.12.2024 | 49,38 | 49,38 | 48,28 | 48,32 | -2,21% | 14.650,00 |
| 11.12.2024 | 48,16 | 49,43 | 48,06 | 49,41 | 2,51% | 4.698,00 |