61,375€
-0,45%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 61,85 | 62,00 | 60,60 | 61,38 | -0,65% | 32.288,00 |
| 02.02.2026 | 59,90 | 61,83 | 59,90 | 61,78 | 2,62% | 12.540,00 |
| 30.01.2026 | 61,03 | 61,03 | 60,05 | 60,20 | -1,59% | 11.200,00 |
| 29.01.2026 | 59,55 | 61,70 | 59,53 | 61,18 | 2,60% | 8.058,00 |
| 28.01.2026 | 60,55 | 60,58 | 58,20 | 59,63 | -1,24% | 9.658,00 |
| 27.01.2026 | 62,70 | 62,80 | 60,38 | 60,38 | -3,75% | 13.869,00 |
| 26.01.2026 | 60,45 | 63,08 | 59,90 | 62,73 | 3,85% | 10.188,00 |
| 23.01.2026 | 60,78 | 60,78 | 60,20 | 60,40 | -0,49% | 17.627,00 |
| 22.01.2026 | 60,55 | 61,03 | 60,30 | 60,70 | 0,29% | 32.040,00 |
| 21.01.2026 | 59,98 | 60,63 | 59,25 | 60,53 | 1,13% | 11.500,00 |
| 20.01.2026 | 60,15 | 60,35 | 59,35 | 59,85 | -0,95% | 11.110,00 |
| 19.01.2026 | 60,48 | 60,65 | 59,90 | 60,43 | -1,47% | 10.890,00 |
| 16.01.2026 | 61,48 | 61,95 | 61,15 | 61,33 | 0,04% | 17.280,00 |
| 15.01.2026 | 60,70 | 61,63 | 60,55 | 61,30 | 1,11% | 2.850,00 |
| 14.01.2026 | 59,88 | 60,63 | 59,75 | 60,63 | 1,17% | 2.880,00 |
| 13.01.2026 | 60,63 | 60,68 | 59,40 | 59,93 | -0,95% | 47.410,00 |
| 12.01.2026 | 59,73 | 60,93 | 59,65 | 60,50 | 1,77% | 13.875,00 |
| 09.01.2026 | 59,38 | 59,73 | 59,15 | 59,45 | 0,25% | 10.772,00 |
| 08.01.2026 | 58,33 | 59,48 | 58,15 | 59,30 | 1,54% | 25.356,00 |
| 07.01.2026 | 57,53 | 58,60 | 57,25 | 58,40 | 1,43% | 17.557,00 |
| 06.01.2026 | 57,93 | 57,95 | 56,85 | 57,58 | -0,13% | 5.162,00 |
| 05.01.2026 | 57,68 | 58,00 | 57,25 | 57,65 | 0,52% | 2.028,00 |
| 02.01.2026 | 57,88 | 57,93 | 56,80 | 57,35 | -0,43% | 14.850,00 |
| 30.12.2025 | 57,33 | 57,68 | 57,15 | 57,60 | 0,70% | 30,00 |
| 29.12.2025 | 57,03 | 57,58 | 56,85 | 57,20 | 0,79% | 2.018,00 |
| 23.12.2025 | 57,43 | 57,53 | 56,75 | 56,75 | -0,96% | 816,00 |
| 22.12.2025 | 56,85 | 57,45 | 56,65 | 57,30 | 0,61% | 24.715,00 |
| 19.12.2025 | 56,78 | 57,08 | 56,40 | 56,95 | 0,44% | 98.400,00 |
| 18.12.2025 | 56,45 | 57,03 | 55,70 | 56,70 | 0,80% | 89.500,00 |
| 17.12.2025 | 56,95 | 57,10 | 56,25 | 56,25 | -0,97% | 30.070,00 |
| 16.12.2025 | 55,70 | 56,98 | 55,65 | 56,80 | 1,79% | 3.780,00 |
| 15.12.2025 | 56,00 | 56,30 | 55,50 | 55,80 | -0,13% | 7.905,00 |
| 12.12.2025 | 56,25 | 56,60 | 55,70 | 55,88 | -0,31% | 46.768,00 |
| 11.12.2025 | 55,40 | 56,30 | 55,28 | 56,05 | 0,99% | 23.770,00 |
| 10.12.2025 | 55,35 | 55,75 | 55,23 | 55,50 | 0,36% | 2.400,00 |
| 09.12.2025 | 54,83 | 56,35 | 54,80 | 55,30 | 0,91% | 49.282,00 |
| 08.12.2025 | 57,55 | 57,60 | 54,10 | 54,80 | -4,94% | 9.594,00 |
| 05.12.2025 | 57,50 | 58,10 | 57,50 | 57,65 | 0,52% | 112,00 |
| 04.12.2025 | 57,15 | 58,00 | 57,00 | 57,35 | 0,53% | 2.772,00 |
| 03.12.2025 | 57,10 | 57,35 | 56,70 | 57,05 | -0,17% | 480,00 |
| 02.12.2025 | 57,55 | 57,80 | 56,95 | 57,15 | -0,70% | 86,00 |
| 01.12.2025 | 58,05 | 58,35 | 57,50 | 57,55 | -1,20% | 796,00 |
| 28.11.2025 | 58,35 | 58,80 | 58,25 | 58,25 | -0,43% | 20,00 |
| 27.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,26% | - |
| 26.11.2025 | 58,35 | 58,90 | 58,30 | 58,35 | 0,17% | 1.260,00 |
| 25.11.2025 | 57,40 | 58,30 | 57,30 | 58,25 | 1,39% | 6,00 |
| 24.11.2025 | 57,65 | 57,90 | 57,40 | 57,45 | 0,00% | 60,00 |
| 21.11.2025 | 57,00 | 57,60 | 56,70 | 57,45 | 0,88% | 137,00 |
| 20.11.2025 | 57,00 | 58,20 | 56,95 | 56,95 | 0,09% | 1.696,00 |
| 19.11.2025 | 57,75 | 57,75 | 56,75 | 56,90 | -1,13% | 2.680,00 |
| 18.11.2025 | 57,30 | 58,00 | 57,10 | 57,55 | -0,26% | 288,00 |
| 17.11.2025 | 58,55 | 58,70 | 57,55 | 57,70 | -1,45% | 605,00 |
| 14.11.2025 | 58,95 | 59,30 | 58,55 | 58,55 | -0,68% | 924,00 |
| 13.11.2025 | 59,85 | 60,45 | 58,95 | 58,95 | -1,26% | 600,00 |
| 12.11.2025 | 59,80 | 60,20 | 59,40 | 59,70 | 0,42% | 420,00 |
| 11.11.2025 | 59,55 | 59,95 | 59,30 | 59,45 | -1,49% | 7.230,00 |
| 10.11.2025 | 60,70 | 60,85 | 60,00 | 60,35 | -0,41% | 5.716,00 |
| 08.11.2025 | 59,95 | 60,65 | 59,35 | 60,60 | 1,93% | 524,00 |
| 07.11.2025 | 59,45 | 59,45 | 59,45 | 59,45 | -0,67% | - |
| 06.11.2025 | 60,70 | 61,40 | 59,45 | 59,85 | -1,89% | 480,00 |
| 05.11.2025 | 61,05 | 61,20 | 59,95 | 61,00 | -0,08% | 258,00 |
| 04.11.2025 | 60,75 | 61,40 | 60,45 | 61,05 | -0,49% | 305,00 |
| 03.11.2025 | 61,95 | 62,05 | 61,25 | 61,35 | -0,81% | 404,00 |
| 31.10.2025 | 61,65 | 62,20 | 61,65 | 61,85 | 0,24% | 270,00 |
| 30.10.2025 | 62,05 | 62,05 | 61,50 | 61,70 | -0,48% | 20,00 |
| 29.10.2025 | 62,45 | 62,55 | 61,65 | 62,00 | -0,72% | 2.570,00 |
| 28.10.2025 | 63,55 | 63,55 | 62,45 | 62,45 | -1,42% | 127,00 |
| 27.10.2025 | 63,85 | 63,95 | 63,35 | 63,35 | -0,24% | 552,00 |
| 24.10.2025 | 62,85 | 63,60 | 62,85 | 63,50 | 1,28% | 1.436,00 |
| 23.10.2025 | 63,20 | 63,85 | 62,70 | 62,70 | -0,79% | 138,00 |
| 22.10.2025 | 62,45 | 63,85 | 62,45 | 63,20 | 1,20% | 197,00 |
| 21.10.2025 | 62,10 | 62,60 | 61,90 | 62,45 | 0,48% | 640,00 |
| 20.10.2025 | 61,65 | 62,40 | 61,60 | 62,15 | 0,97% | 200,00 |
| 17.10.2025 | 61,55 | 62,55 | 61,30 | 61,55 | -0,65% | 784,00 |
| 16.10.2025 | 61,35 | 62,45 | 61,35 | 61,95 | 1,06% | 440,00 |
| 15.10.2025 | 61,50 | 61,85 | 61,05 | 61,30 | -0,16% | 270,00 |
| 14.10.2025 | 62,00 | 62,00 | 61,05 | 61,40 | -1,05% | 1.720,00 |
| 13.10.2025 | 62,30 | 62,75 | 61,90 | 62,05 | 0,49% | 221,00 |
| 10.10.2025 | 62,50 | 62,50 | 61,70 | 61,75 | -1,59% | 680,00 |
| 09.10.2025 | 62,80 | 62,80 | 62,85 | 62,75 | -0,40% | 56,00 |
| 08.10.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,08% | - |
| 07.10.2025 | 63,35 | 63,65 | 62,90 | 62,95 | -0,63% | 800,00 |
| 06.10.2025 | 62,90 | 63,95 | 62,60 | 63,35 | 1,04% | 1.356,00 |
| 03.10.2025 | 63,60 | 63,70 | 62,65 | 62,70 | -1,26% | 130,00 |
| 02.10.2025 | 63,15 | 63,85 | 62,85 | 63,50 | 0,71% | 899,00 |
| 01.10.2025 | 62,60 | 63,25 | 62,25 | 63,05 | 0,56% | 2.986,00 |
| 30.09.2025 | 61,40 | 63,20 | 61,30 | 62,70 | 2,03% | 1.544,00 |
| 29.09.2025 | 62,75 | 62,75 | 61,35 | 61,45 | -1,29% | 1.830,00 |
| 26.09.2025 | 62,40 | 62,85 | 62,10 | 62,25 | -0,40% | 16.454,00 |
| 25.09.2025 | 63,45 | 63,45 | 62,30 | 62,50 | -1,19% | 1.427,00 |
| 24.09.2025 | 63,65 | 64,30 | 63,20 | 63,25 | -0,86% | 1.815,00 |
| 23.09.2025 | 62,80 | 64,10 | 62,65 | 63,80 | 1,92% | 1.462,00 |
| 22.09.2025 | 60,65 | 63,10 | 60,60 | 62,60 | 2,62% | 3.016,00 |
| 19.09.2025 | 61,65 | 62,05 | 60,75 | 61,00 | -1,13% | 1.376,00 |
| 18.09.2025 | 61,65 | 62,55 | 61,65 | 61,70 | 0,33% | 1.000,00 |
| 17.09.2025 | 62,10 | 62,40 | 61,10 | 61,50 | -1,13% | 565,00 |
| 16.09.2025 | 63,60 | 63,95 | 62,05 | 62,20 | -2,35% | 204,00 |
| 15.09.2025 | 64,10 | 64,65 | 63,70 | 63,70 | -0,55% | 3.840,00 |
| 12.09.2025 | 64,00 | 64,55 | 63,90 | 64,05 | 0,00% | 472,00 |
| 11.09.2025 | 63,40 | 64,35 | 63,40 | 64,05 | 0,95% | 610,00 |