58,900€
-1,09%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 59,40 | 59,65 | 58,80 | 58,98 | -1,05% | 15.050,00 |
| 10.07.2025 | 59,20 | 59,68 | 58,90 | 59,60 | 0,51% | 6.250,00 |
| 09.07.2025 | 57,95 | 59,33 | 57,85 | 59,30 | 2,29% | 2.576,00 |
| 08.07.2025 | 58,15 | 58,40 | 57,40 | 57,98 | -0,13% | 446,00 |
| 07.07.2025 | 57,55 | 58,33 | 57,15 | 58,05 | 1,26% | 300,00 |
| 04.07.2025 | 58,95 | 59,20 | 57,13 | 57,33 | -3,00% | - |
| 03.07.2025 | 58,78 | 59,25 | 58,68 | 59,10 | 0,68% | 5.200,00 |
| 02.07.2025 | 59,05 | 59,18 | 58,25 | 58,70 | -0,38% | - |
| 01.07.2025 | 59,55 | 59,55 | 58,30 | 58,93 | -0,92% | - |
| 30.06.2025 | 59,68 | 60,25 | 59,33 | 59,48 | -0,25% | - |
| 27.06.2025 | 59,10 | 59,75 | 58,35 | 59,63 | 1,10% | - |
| 26.06.2025 | 58,83 | 59,25 | 58,65 | 58,98 | 0,38% | 125,00 |
| 25.06.2025 | 59,10 | 59,15 | 58,68 | 58,75 | -0,55% | 2.610,00 |
| 24.06.2025 | 59,05 | 59,35 | 58,55 | 59,08 | 0,81% | 1.115,00 |
| 23.06.2025 | 57,35 | 58,63 | 57,20 | 58,60 | 1,87% | 470,00 |
| 20.06.2025 | 58,30 | 58,40 | 57,40 | 57,53 | -0,39% | - |
| 19.06.2025 | 58,60 | 58,75 | 57,60 | 57,75 | -1,83% | - |
| 18.06.2025 | 59,30 | 59,85 | 58,73 | 58,83 | -0,59% | 2.184,00 |
| 17.06.2025 | 59,53 | 60,00 | 59,15 | 59,18 | -0,84% | 4.104,00 |
| 16.06.2025 | 58,80 | 60,13 | 58,80 | 59,68 | 1,53% | 460,00 |
| 13.06.2025 | 58,15 | 59,25 | 58,10 | 58,78 | -0,80% | - |
| 12.06.2025 | 58,05 | 59,83 | 57,80 | 59,25 | 1,67% | 3.286,00 |
| 11.06.2025 | 58,50 | 58,90 | 58,18 | 58,28 | -0,68% | 2.518,00 |
| 10.06.2025 | 58,95 | 59,05 | 58,15 | 58,68 | -0,38% | 398,00 |
| 09.06.2025 | 59,30 | 59,40 | 58,83 | 58,90 | -0,84% | 620,00 |
| 06.06.2025 | 59,95 | 60,10 | 59,15 | 59,40 | -0,38% | 15.036,00 |
| 05.06.2025 | 59,75 | 60,65 | 59,55 | 59,63 | -0,25% | 14.400,00 |
| 04.06.2025 | 59,50 | 60,00 | 59,40 | 59,78 | 0,59% | 8.490,00 |
| 03.06.2025 | 59,20 | 59,48 | 58,60 | 59,43 | 0,17% | 5.200,00 |
| 02.06.2025 | 58,80 | 59,40 | 58,55 | 59,33 | 0,51% | 36,00 |
| 30.05.2025 | 59,35 | 59,80 | 58,68 | 59,03 | -0,46% | 8.000,00 |
| 29.05.2025 | 59,73 | 59,90 | 59,03 | 59,30 | -0,29% | 4.600,00 |
| 28.05.2025 | 58,35 | 59,75 | 58,30 | 59,48 | 1,71% | 12.600,00 |
| 27.05.2025 | 58,33 | 58,85 | 58,15 | 58,48 | 0,26% | 2.640,00 |
| 26.05.2025 | 58,45 | 58,80 | 58,28 | 58,33 | 1,26% | 2.647,00 |
| 23.05.2025 | 58,33 | 58,75 | 56,55 | 57,60 | -1,29% | 10.676,00 |
| 22.05.2025 | 58,25 | 58,53 | 57,70 | 58,35 | 0,34% | 13.633,00 |
| 21.05.2025 | 59,93 | 59,93 | 58,03 | 58,15 | -3,08% | 2.070,00 |
| 20.05.2025 | 57,38 | 60,05 | 57,38 | 60,00 | 3,49% | 8.600,00 |
| 19.05.2025 | 57,05 | 57,98 | 56,60 | 57,98 | -0,26% | 4.268,00 |
| 16.05.2025 | 57,45 | 58,15 | 57,20 | 58,13 | 1,13% | 7.920,00 |
| 15.05.2025 | 57,30 | 57,68 | 57,05 | 57,48 | 0,09% | 50,00 |
| 14.05.2025 | 56,90 | 57,75 | 56,70 | 57,43 | 1,01% | 12.500,00 |
| 13.05.2025 | 56,88 | 57,80 | 56,53 | 56,85 | -2,90% | 13.750,00 |
| 12.05.2025 | 59,50 | 59,65 | 58,40 | 58,55 | -0,76% | 2.032,00 |
| 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 |