41,320€
-1,10%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 41,90 | 42,12 | 41,36 | 41,38 | -1,15% | 10,00 |
| 05.09.2024 | 41,88 | 42,26 | 41,75 | 41,86 | -0,24% | - |
| 04.09.2024 | 41,78 | 42,18 | 41,60 | 41,96 | -0,12% | - |
| 03.09.2024 | 42,30 | 42,62 | 41,92 | 42,01 | -0,83% | 8.900,00 |
| 02.09.2024 | 42,50 | 42,50 | 42,00 | 42,36 | -0,31% | 4.200,00 |
| 30.08.2024 | 41,80 | 42,66 | 41,54 | 42,49 | 2,09% | 3.900,00 |
| 29.08.2024 | 41,28 | 41,93 | 41,24 | 41,62 | 0,87% | 1.100,00 |
| 28.08.2024 | 41,26 | 41,56 | 40,98 | 41,26 | 0,12% | - |
| 27.08.2024 | 40,97 | 41,24 | 40,75 | 41,21 | 0,76% | 7.395,00 |
| 26.08.2024 | 40,88 | 41,01 | 40,50 | 40,90 | -0,29% | 6.230,00 |
| 23.08.2024 | 40,82 | 41,16 | 40,66 | 41,02 | 0,84% | 4.810,00 |
| 22.08.2024 | 40,84 | 40,98 | 40,65 | 40,68 | -0,51% | 10.825,00 |
| 21.08.2024 | 40,58 | 40,89 | 40,41 | 40,89 | 0,49% | - |
| 20.08.2024 | 40,72 | 40,96 | 40,50 | 40,69 | -0,07% | 13.250,00 |
| 19.08.2024 | 40,70 | 40,96 | 40,55 | 40,72 | 0,25% | 2.319,00 |
| 16.08.2024 | 40,96 | 41,18 | 40,62 | 40,62 | -0,64% | 960,00 |
| 15.08.2024 | 40,69 | 41,10 | 40,52 | 40,88 | 0,74% | 1.250,00 |
| 14.08.2024 | 40,42 | 40,66 | 40,21 | 40,58 | 0,69% | 3.710,00 |
| 13.08.2024 | 40,22 | 40,50 | 40,04 | 40,30 | 0,45% | 2.080,00 |
| 12.08.2024 | 40,15 | 40,52 | 40,06 | 40,12 | 0,05% | 220,00 |
| 09.08.2024 | 39,64 | 40,26 | 39,63 | 40,10 | 0,73% | - |
| 08.08.2024 | 39,42 | 39,84 | 39,09 | 39,81 | 1,53% | 2.990,00 |
| 07.08.2024 | 38,66 | 40,10 | 38,41 | 39,21 | 2,24% | 4.900,00 |
| 06.08.2024 | 38,92 | 39,12 | 38,24 | 38,35 | -0,52% | 8.603,00 |
| 05.08.2024 | 38,73 | 38,77 | 38,02 | 38,55 | -2,03% | 5.710,00 |
| 02.08.2024 | 39,96 | 39,96 | 39,06 | 39,35 | -1,89% | 1.852,00 |
| 01.08.2024 | 40,88 | 40,88 | 39,98 | 40,11 | -1,52% | 7.398,00 |
| 31.07.2024 | 40,68 | 41,22 | 40,38 | 40,73 | 0,57% | 10.000,00 |
| 30.07.2024 | 40,10 | 40,88 | 40,02 | 40,50 | 0,87% | - |
| 29.07.2024 | 40,66 | 40,82 | 40,12 | 40,15 | -0,89% | - |
| 26.07.2024 | 40,09 | 40,60 | 40,02 | 40,51 | 1,20% | 1.000,00 |
| 25.07.2024 | 39,76 | 40,35 | 39,42 | 40,03 | 0,43% | 18.800,00 |
| 24.07.2024 | 40,22 | 40,52 | 39,80 | 39,86 | -1,36% | 9.868,00 |
| 23.07.2024 | 40,19 | 40,48 | 40,02 | 40,41 | 0,47% | 2.050,00 |
| 22.07.2024 | 40,13 | 40,58 | 39,94 | 40,22 | 0,50% | 6.212,00 |
| 19.07.2024 | 40,08 | 40,16 | 39,44 | 40,02 | 0,28% | - |
| 18.07.2024 | 39,91 | 40,35 | 39,70 | 39,91 | 0,43% | 8.250,00 |
| 17.07.2024 | 40,26 | 40,62 | 39,74 | 39,74 | -1,56% | - |
| 16.07.2024 | 40,15 | 40,52 | 39,86 | 40,37 | 0,60% | - |
| 15.07.2024 | 40,68 | 40,72 | 39,97 | 40,13 | -1,04% | 9.195,00 |
| 12.07.2024 | 39,50 | 40,72 | 39,48 | 40,55 | 2,84% | 4.057,00 |
| 11.07.2024 | 39,35 | 39,68 | 38,82 | 39,43 | 0,08% | 5.400,00 |
| 10.07.2024 | 39,01 | 40,50 | 38,88 | 39,40 | 0,97% | 4.225,00 |
| 09.07.2024 | 39,60 | 39,80 | 38,93 | 39,02 | -2,01% | - |
| 08.07.2024 | 39,86 | 40,08 | 39,58 | 39,82 | -0,40% | 4.050,00 |
| 05.07.2024 | 40,17 | 40,58 | 39,84 | 39,98 | -0,27% | 36.800,00 |
| 04.07.2024 | 40,38 | 40,38 | 40,03 | 40,09 | -0,20% | - |
| 03.07.2024 | 40,28 | 40,40 | 39,86 | 40,17 | 0,05% | 8.352,00 |
| 02.07.2024 | 39,27 | 40,24 | 38,95 | 40,15 | 2,14% | - |
| 01.07.2024 | 39,42 | 39,66 | 39,10 | 39,31 | 1,05% | 21.800,00 |
| 28.06.2024 | 39,46 | 39,63 | 38,80 | 38,90 | -1,59% | 26.500,00 |
| 27.06.2024 | 38,99 | 39,68 | 38,72 | 39,53 | 1,44% | - |
| 26.06.2024 | 39,12 | 39,30 | 38,75 | 38,97 | 0,33% | 1.600,00 |
| 25.06.2024 | 39,49 | 39,67 | 38,62 | 38,84 | -1,40% | 4.600,00 |
| 24.06.2024 | 39,27 | 39,90 | 39,04 | 39,39 | 0,36% | 3.018,00 |
| 21.06.2024 | 39,04 | 39,29 | 38,84 | 39,25 | 0,59% | 9.845,00 |
| 20.06.2024 | 39,05 | 39,22 | 38,74 | 39,02 | 0,10% | - |
| 19.06.2024 | 38,68 | 39,60 | 38,52 | 38,98 | 2,66% | - |
| 18.06.2024 | 37,80 | 38,21 | 37,36 | 37,97 | 0,93% | - |
| 17.06.2024 | 37,75 | 37,94 | 37,04 | 37,62 | 0,27% | 1.235,00 |
| 14.06.2024 | 37,87 | 37,99 | 37,32 | 37,52 | -0,69% | 1.140,00 |
| 13.06.2024 | 38,16 | 38,52 | 37,61 | 37,78 | -1,59% | 9.390,00 |
| 12.06.2024 | 37,91 | 38,46 | 37,46 | 38,39 | 1,72% | 24.960,00 |
| 11.06.2024 | 37,85 | 38,48 | 37,67 | 37,74 | -0,50% | 10.222,00 |
| 10.06.2024 | 37,78 | 38,12 | 37,51 | 37,93 | -0,08% | 2.160,00 |
| 07.06.2024 | 37,16 | 38,24 | 37,14 | 37,96 | 2,04% | 24.650,00 |
| 06.06.2024 | 37,78 | 37,78 | 36,84 | 37,20 | -1,48% | 3.360,00 |
| 05.06.2024 | 37,77 | 38,00 | 37,48 | 37,76 | 0,40% | 3.750,00 |
| 04.06.2024 | 37,61 | 37,83 | 37,34 | 37,61 | -0,05% | - |
| 03.06.2024 | 38,56 | 38,70 | 37,50 | 37,63 | -2,21% | 5.500,00 |
| 31.05.2024 | 38,01 | 38,50 | 37,88 | 38,48 | 1,37% | - |
| 30.05.2024 | 37,86 | 38,05 | 37,62 | 37,96 | -0,21% | - |
| 29.05.2024 | 38,54 | 38,62 | 37,68 | 38,04 | -1,55% | - |
| 28.05.2024 | 38,92 | 38,98 | 38,39 | 38,64 | -0,64% | 2.500,00 |
| 27.05.2024 | 38,21 | 38,96 | 38,17 | 38,89 | 1,67% | 2.900,00 |
| 24.05.2024 | 37,54 | 38,30 | 37,50 | 38,25 | 1,70% | 2.550,00 |
| 23.05.2024 | 38,08 | 38,58 | 37,54 | 37,61 | -1,10% | 32.289,00 |
| 22.05.2024 | 37,70 | 38,22 | 37,48 | 38,03 | 0,69% | 5.824,00 |
| 21.05.2024 | 37,83 | 37,98 | 37,36 | 37,77 | -0,32% | - |
| 20.05.2024 | 37,54 | 37,96 | 37,50 | 37,89 | 1,01% | - |
| 17.05.2024 | 37,28 | 37,66 | 37,18 | 37,51 | 0,48% | 425,00 |
| 16.05.2024 | 37,60 | 37,90 | 37,31 | 37,33 | -0,90% | 16.020,00 |
| 15.05.2024 | 38,15 | 38,22 | 37,54 | 37,67 | -1,31% | 600,00 |
| 14.05.2024 | 38,22 | 38,52 | 38,03 | 38,17 | -0,21% | - |
| 13.05.2024 | 38,31 | 38,60 | 38,06 | 38,25 | -0,31% | 920,00 |
| 10.05.2024 | 38,16 | 38,62 | 37,88 | 38,37 | 0,66% | - |
| 09.05.2024 | 38,28 | 38,72 | 38,06 | 38,12 | -0,52% | - |
| 08.05.2024 | 37,28 | 38,52 | 37,25 | 38,32 | 2,84% | 6.685,00 |
| 07.05.2024 | 36,88 | 37,34 | 36,83 | 37,26 | 0,92% | 2.311,00 |
| 06.05.2024 | 36,59 | 37,02 | 36,47 | 36,92 | 1,12% | 11.200,00 |
| 03.05.2024 | 36,94 | 36,97 | 36,40 | 36,51 | -0,73% | - |
| 02.05.2024 | 36,85 | 37,30 | 36,64 | 36,78 | -2,85% | 1.518,00 |
| 30.04.2024 | 37,54 | 38,04 | 37,52 | 37,86 | 0,80% | 760,00 |
| 29.04.2024 | 37,60 | 37,80 | 37,44 | 37,56 | 0,24% | 3.896,00 |
| 26.04.2024 | 37,07 | 37,64 | 37,07 | 37,47 | 1,41% | - |
| 25.04.2024 | 37,19 | 37,32 | 36,59 | 36,95 | -0,91% | - |
| 24.04.2024 | 37,62 | 37,68 | 37,22 | 37,29 | -0,72% | - |
| 23.04.2024 | 37,71 | 37,71 | 37,26 | 37,56 | -0,19% | - |
| 22.04.2024 | 37,34 | 37,72 | 36,95 | 37,63 | 1,43% | 780,00 |
| 19.04.2024 | 36,51 | 37,50 | 36,38 | 37,10 | 0,73% | - |