57,550€
-0,26%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 57,40 | 58,05 | 57,18 | 57,55 | -0,26% | 13.782,00 |
| 17.11.2025 | 58,70 | 58,88 | 57,65 | 57,70 | -1,45% | 11.815,00 |
| 14.11.2025 | 59,15 | 60,00 | 58,55 | 58,55 | -0,68% | 9.294,00 |
| 13.11.2025 | 59,93 | 60,45 | 58,83 | 58,95 | -1,26% | 18.300,00 |
| 12.11.2025 | 59,63 | 60,25 | 59,45 | 59,70 | 0,42% | 19.390,00 |
| 11.11.2025 | 59,73 | 60,20 | 59,25 | 59,45 | -1,49% | 63.464,00 |
| 10.11.2025 | 60,78 | 60,95 | 60,00 | 60,35 | -0,41% | 44.998,00 |
| 07.11.2025 | 60,15 | 60,75 | 59,35 | 60,60 | 1,25% | 15.373,00 |
| 06.11.2025 | 60,75 | 61,45 | 59,40 | 59,85 | -2,37% | 16.815,00 |
| 05.11.2025 | 61,10 | 61,48 | 59,95 | 61,30 | 0,25% | 9.740,00 |
| 04.11.2025 | 60,85 | 61,40 | 60,45 | 61,15 | -0,33% | 9.925,00 |
| 03.11.2025 | 62,10 | 62,15 | 61,35 | 61,35 | -0,81% | 13.192,00 |
| 31.10.2025 | 61,78 | 62,20 | 61,75 | 61,85 | 0,24% | 3.902,00 |
| 30.10.2025 | 62,15 | 62,20 | 61,55 | 61,70 | -0,48% | 1.530,00 |
| 29.10.2025 | 62,63 | 62,73 | 61,78 | 62,00 | -0,72% | 65.660,00 |
| 28.10.2025 | 63,45 | 63,50 | 62,45 | 62,45 | -1,42% | 1.296,00 |
| 27.10.2025 | 63,90 | 64,08 | 63,35 | 63,35 | -0,24% | 16.260,00 |
| 24.10.2025 | 62,98 | 63,75 | 62,98 | 63,50 | 1,28% | 67.218,00 |
| 23.10.2025 | 63,35 | 63,85 | 62,60 | 62,70 | -0,91% | 15.730,00 |
| 22.10.2025 | 62,50 | 64,00 | 62,43 | 63,28 | 1,32% | 5.637,00 |
| 21.10.2025 | 62,25 | 62,75 | 61,90 | 62,45 | 0,48% | 19.540,00 |
| 20.10.2025 | 61,80 | 62,50 | 61,75 | 62,15 | 0,97% | 29.450,00 |
| 17.10.2025 | 61,73 | 62,60 | 61,38 | 61,55 | -0,65% | 22.254,00 |
| 16.10.2025 | 61,53 | 62,58 | 61,40 | 61,95 | 1,06% | 12.080,00 |
| 15.10.2025 | 61,63 | 61,85 | 61,00 | 61,30 | -0,16% | 5.359,00 |
| 14.10.2025 | 61,80 | 61,90 | 61,00 | 61,40 | -1,05% | 17.790,00 |
| 13.10.2025 | 62,30 | 62,80 | 61,85 | 62,05 | 0,49% | 6.613,00 |
| 10.10.2025 | 62,60 | 62,65 | 61,75 | 61,75 | -1,12% | 12.030,00 |
| 09.10.2025 | 62,95 | 63,05 | 61,70 | 62,45 | -0,75% | 26.745,00 |
| 08.10.2025 | 63,23 | 63,55 | 62,40 | 62,93 | -0,04% | 7.334,00 |
| 07.10.2025 | 63,48 | 63,75 | 62,95 | 62,95 | -0,63% | 17.145,00 |
| 06.10.2025 | 62,85 | 64,00 | 62,65 | 63,35 | 0,68% | 60.682,00 |
| 03.10.2025 | 63,75 | 63,90 | 62,88 | 62,93 | -0,91% | 2.140,00 |
| 02.10.2025 | 63,25 | 63,78 | 62,80 | 63,50 | 0,71% | 7.902,00 |
| 01.10.2025 | 62,88 | 63,28 | 62,20 | 63,05 | 0,08% | 17.471,00 |
| 30.09.2025 | 61,43 | 63,00 | 61,38 | 63,00 | 2,52% | 21.596,00 |
| 29.09.2025 | 62,60 | 62,80 | 61,43 | 61,45 | -1,29% | 15.858,00 |
| 26.09.2025 | 62,63 | 62,95 | 62,00 | 62,25 | -0,40% | 48.342,00 |
| 25.09.2025 | 63,45 | 63,53 | 62,25 | 62,50 | -1,19% | 10.982,00 |
| 24.09.2025 | 63,80 | 64,40 | 63,25 | 63,25 | -0,86% | 17.275,00 |
| 23.09.2025 | 62,70 | 64,15 | 62,55 | 63,80 | 1,92% | 30.577,00 |
| 22.09.2025 | 60,75 | 63,10 | 60,65 | 62,60 | 2,62% | 22.092,00 |
| 19.09.2025 | 61,80 | 62,13 | 60,78 | 61,00 | -1,13% | 6.996,00 |
| 18.09.2025 | 61,80 | 62,60 | 61,70 | 61,70 | 0,33% | 16.500,00 |
| 17.09.2025 | 62,23 | 62,50 | 60,90 | 61,50 | -1,13% | 2.666,00 |
| 16.09.2025 | 64,00 | 64,03 | 62,03 | 62,20 | -2,35% | 1.596,00 |
| 15.09.2025 | 64,43 | 64,78 | 63,70 | 63,70 | -0,55% | 14.520,00 |
| 12.09.2025 | 64,20 | 64,55 | 63,85 | 64,05 | 0,00% | 3.980,00 |
| 11.09.2025 | 63,50 | 64,45 | 63,40 | 64,05 | 0,95% | 6.795,00 |
| 10.09.2025 | 64,55 | 64,80 | 63,45 | 63,45 | -1,40% | 3.750,00 |
| 09.09.2025 | 64,75 | 64,85 | 64,10 | 64,35 | -0,77% | 3.310,00 |
| 08.09.2025 | 63,75 | 65,05 | 63,60 | 64,85 | 2,61% | 8.680,00 |
| 05.09.2025 | 63,70 | 64,40 | 62,93 | 63,20 | -0,47% | 9.337,00 |
| 04.09.2025 | 63,25 | 63,93 | 62,65 | 63,50 | 1,44% | 5.678,00 |
| 03.09.2025 | 62,05 | 63,03 | 61,80 | 62,60 | 1,21% | 8.992,00 |
| 02.09.2025 | 62,53 | 62,85 | 61,65 | 61,85 | -1,20% | 7.400,00 |
| 01.09.2025 | 62,70 | 62,85 | 61,95 | 62,60 | 0,56% | 4.220,00 |
| 29.08.2025 | 63,03 | 63,23 | 62,05 | 62,25 | -1,15% | 3.403,00 |
| 28.08.2025 | 62,53 | 63,08 | 62,40 | 62,98 | 0,92% | 1.516,00 |
| 27.08.2025 | 63,10 | 63,20 | 61,95 | 62,40 | -0,87% | 22.306,00 |
| 26.08.2025 | 64,23 | 64,28 | 62,68 | 62,95 | -2,14% | 2.186,00 |
| 25.08.2025 | 64,35 | 64,65 | 64,20 | 64,33 | -0,62% | - |
| 22.08.2025 | 64,00 | 64,75 | 63,73 | 64,73 | 1,01% | - |
| 21.08.2025 | 64,35 | 64,55 | 63,65 | 64,08 | -0,43% | 3.150,00 |
| 20.08.2025 | 64,20 | 64,70 | 63,85 | 64,35 | 0,19% | 570,00 |
| 19.08.2025 | 64,53 | 64,90 | 64,18 | 64,23 | -0,62% | 5.269,00 |
| 18.08.2025 | 64,40 | 64,75 | 64,20 | 64,63 | 0,47% | 3.256,00 |
| 15.08.2025 | 64,95 | 65,05 | 64,28 | 64,33 | -0,69% | 5.500,00 |
| 14.08.2025 | 63,93 | 65,35 | 63,80 | 64,78 | 1,09% | 2.315,00 |
| 13.08.2025 | 65,80 | 66,20 | 63,95 | 64,08 | -4,54% | 9.261,00 |
| 12.08.2025 | 66,78 | 67,13 | 66,35 | 67,13 | 0,75% | 30,00 |
| 11.08.2025 | 66,78 | 66,90 | 65,90 | 66,63 | -0,07% | 5.656,00 |
| 08.08.2025 | 64,63 | 66,78 | 64,30 | 66,68 | 3,17% | 7.476,00 |
| 07.08.2025 | 64,33 | 65,35 | 62,95 | 64,63 | 1,29% | 3.808,00 |
| 06.08.2025 | 64,28 | 64,40 | 63,05 | 63,80 | -0,39% | 260,00 |
| 05.08.2025 | 63,58 | 64,35 | 63,50 | 64,05 | 0,91% | 7.857,00 |
| 04.08.2025 | 62,83 | 63,80 | 62,45 | 63,48 | 1,52% | 33.744,00 |
| 01.08.2025 | 62,95 | 63,85 | 62,10 | 62,53 | -1,34% | 1.160,00 |
| 31.07.2025 | 61,38 | 63,70 | 61,08 | 63,38 | 3,34% | 16.277,00 |
| 30.07.2025 | 61,58 | 61,73 | 60,98 | 61,33 | -0,04% | - |
| 29.07.2025 | 60,43 | 61,65 | 60,15 | 61,35 | 1,74% | 8.300,00 |
| 28.07.2025 | 60,85 | 60,95 | 59,90 | 60,30 | -0,45% | 5.220,00 |
| 25.07.2025 | 60,78 | 61,00 | 60,25 | 60,58 | -0,41% | 5.280,00 |
| 24.07.2025 | 61,78 | 61,95 | 60,83 | 60,83 | -1,93% | 6.600,00 |
| 23.07.2025 | 59,80 | 62,03 | 59,40 | 62,03 | 4,99% | 140,00 |
| 22.07.2025 | 59,33 | 59,65 | 58,85 | 59,08 | -0,38% | 622,00 |
| 21.07.2025 | 59,50 | 60,50 | 59,30 | 59,30 | -0,34% | 1.970,00 |
| 18.07.2025 | 59,65 | 60,05 | 59,20 | 59,50 | 0,04% | 870,00 |
| 17.07.2025 | 58,60 | 59,85 | 58,55 | 59,48 | 1,54% | - |
| 16.07.2025 | 58,35 | 58,75 | 58,15 | 58,58 | 0,13% | 3.079,00 |
| 15.07.2025 | 58,83 | 58,90 | 58,35 | 58,50 | -0,47% | - |
| 14.07.2025 | 58,45 | 58,83 | 58,15 | 58,78 | -0,34% | 7,00 |
| 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% | - |