49,580€
0,94%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 49,16 | 49,68 | 49,06 | 49,56 | 0,77% | 1.616,00 |
| 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 |
| 10.12.2024 | 47,40 | 48,34 | 47,40 | 48,20 | 1,45% | 1.345,00 |
| 09.12.2024 | 48,03 | 48,26 | 47,35 | 47,51 | -1,21% | 3.800,00 |
| 06.12.2024 | 47,96 | 48,24 | 47,83 | 48,09 | 0,08% | 8.750,00 |
| 05.12.2024 | 48,18 | 48,26 | 47,76 | 48,05 | -0,29% | 2.580,00 |
| 04.12.2024 | 47,98 | 48,26 | 47,67 | 48,19 | 0,58% | 9.230,00 |
| 03.12.2024 | 47,46 | 47,96 | 47,24 | 47,91 | 0,95% | 10.000,00 |
| 02.12.2024 | 47,04 | 47,48 | 46,86 | 47,46 | 0,21% | 6.113,00 |
| 29.11.2024 | 46,85 | 47,41 | 46,83 | 47,36 | 0,74% | 2.970,00 |
| 28.11.2024 | 47,17 | 47,22 | 46,70 | 47,01 | 1,21% | 2.175,00 |
| 27.11.2024 | 46,29 | 46,54 | 46,12 | 46,45 | 0,35% | - |
| 26.11.2024 | 46,60 | 46,88 | 46,20 | 46,29 | -1,09% | - |
| 25.11.2024 | 46,88 | 47,20 | 46,62 | 46,80 | 0,15% | 17.830,00 |
| 22.11.2024 | 46,22 | 46,76 | 45,87 | 46,73 | 1,13% | 8.120,00 |
| 21.11.2024 | 45,58 | 46,33 | 45,29 | 46,21 | 1,43% | 2.974,00 |
| 20.11.2024 | 45,71 | 46,02 | 45,39 | 45,56 | 0,29% | - |
| 19.11.2024 | 45,73 | 45,78 | 45,07 | 45,43 | -0,29% | 888,00 |
| 18.11.2024 | 45,44 | 45,72 | 44,95 | 45,56 | 0,66% | 8.260,00 |
| 15.11.2024 | 45,32 | 45,62 | 44,42 | 45,26 | -0,48% | - |
| 14.11.2024 | 45,28 | 45,68 | 44,84 | 45,48 | -0,07% | 2.125,00 |
| 13.11.2024 | 45,49 | 45,72 | 45,12 | 45,51 | -0,33% | - |
| 12.11.2024 | 45,84 | 46,14 | 45,39 | 45,66 | -1,10% | 7.066,00 |
| 11.11.2024 | 46,33 | 46,60 | 45,84 | 46,17 | 0,22% | - |
| 08.11.2024 | 45,38 | 46,24 | 45,18 | 46,07 | 1,34% | 18.570,00 |
| 07.11.2024 | 44,91 | 45,62 | 44,84 | 45,46 | 1,07% | 5.600,00 |
| 06.11.2024 | 45,81 | 46,44 | 43,97 | 44,98 | -1,96% | 1.056,00 |
| 05.11.2024 | 45,84 | 46,06 | 45,25 | 45,88 | 0,44% | 1.080,00 |
| 04.11.2024 | 45,66 | 45,73 | 45,33 | 45,68 | 0,31% | - |
| 01.11.2024 | 45,32 | 45,73 | 45,24 | 45,54 | 0,49% | 3.680,00 |
| 31.10.2024 | 45,35 | 45,44 | 45,05 | 45,32 | -0,42% | 2.850,00 |
| 30.10.2024 | 45,75 | 45,98 | 45,15 | 45,51 | -0,78% | 21.348,00 |
| 29.10.2024 | 46,60 | 46,76 | 45,82 | 45,87 | -1,46% | 12.284,00 |
| 28.10.2024 | 46,83 | 46,88 | 46,38 | 46,55 | 0,22% | - |
| 25.10.2024 | 46,40 | 46,88 | 46,32 | 46,45 | -0,09% | 5.550,00 |
| 24.10.2024 | 45,70 | 46,56 | 45,70 | 46,49 | 1,75% | 8.930,00 |
| 23.10.2024 | 46,40 | 46,40 | 45,61 | 45,69 | -1,42% | 13.216,00 |
| 22.10.2024 | 46,67 | 46,73 | 45,73 | 46,35 | -0,58% | 13.491,00 |
| 21.10.2024 | 46,90 | 46,96 | 46,30 | 46,62 | -0,79% | 4.940,00 |
| 18.10.2024 | 47,40 | 47,68 | 46,93 | 46,99 | -1,41% | 1.785,00 |
| 17.10.2024 | 47,26 | 47,67 | 47,03 | 47,66 | 0,78% | 10.135,00 |
| 16.10.2024 | 47,36 | 47,63 | 47,05 | 47,29 | -0,13% | 5.251,00 |
| 15.10.2024 | 46,94 | 47,58 | 46,83 | 47,35 | 0,89% | 2.496,00 |
| 14.10.2024 | 46,59 | 47,12 | 46,50 | 46,93 | 0,71% | 12.605,00 |
| 11.10.2024 | 45,96 | 47,96 | 45,93 | 46,60 | 1,35% | 3.000,00 |
| 10.10.2024 | 45,95 | 46,32 | 45,86 | 45,98 | -0,52% | - |
| 09.10.2024 | 45,63 | 46,30 | 45,49 | 46,22 | 1,25% | 12.435,00 |
| 08.10.2024 | 44,90 | 45,70 | 44,84 | 45,65 | 1,20% | - |
| 07.10.2024 | 45,90 | 46,57 | 45,07 | 45,11 | -1,91% | 6.470,00 |
| 04.10.2024 | 45,15 | 46,12 | 45,02 | 45,99 | 2,06% | 3.560,00 |
| 03.10.2024 | 44,60 | 45,56 | 44,58 | 45,06 | 0,51% | 8.675,00 |
| 02.10.2024 | 43,94 | 46,75 | 43,72 | 44,83 | 2,03% | 2.540,00 |
| 01.10.2024 | 44,09 | 44,38 | 43,69 | 43,94 | -0,32% | - |
| 30.09.2024 | 44,11 | 44,38 | 43,74 | 44,08 | 0,39% | 105,00 |
| 27.09.2024 | 44,76 | 44,94 | 43,70 | 43,91 | -1,99% | 23.390,00 |
| 26.09.2024 | 44,31 | 45,40 | 44,29 | 44,80 | 2,07% | 14.600,00 |
| 25.09.2024 | 42,81 | 44,03 | 42,72 | 43,89 | 1,95% | - |
| 24.09.2024 | 42,96 | 43,20 | 42,57 | 43,05 | 0,56% | 27.674,00 |
| 23.09.2024 | 42,98 | 43,14 | 42,50 | 42,81 | -0,07% | 760,00 |
| 20.09.2024 | 43,18 | 43,58 | 42,53 | 42,84 | -0,44% | 21.450,00 |
| 19.09.2024 | 42,46 | 43,46 | 42,22 | 43,03 | 2,06% | 15.115,00 |
| 18.09.2024 | 41,99 | 42,54 | 41,98 | 42,16 | 0,26% | 4.600,00 |
| 17.09.2024 | 42,31 | 42,50 | 41,88 | 42,05 | -0,52% | - |
| 16.09.2024 | 42,24 | 42,38 | 42,04 | 42,27 | -0,02% | 460,00 |
| 13.09.2024 | 42,46 | 42,66 | 42,22 | 42,28 | -0,33% | 9.400,00 |
| 12.09.2024 | 42,44 | 42,54 | 41,98 | 42,42 | 0,09% | - |
| 11.09.2024 | 42,30 | 42,54 | 41,81 | 42,38 | -0,05% | 3.660,00 |
| 10.09.2024 | 42,09 | 42,42 | 42,03 | 42,40 | 0,52% | - |
| 09.09.2024 | 41,57 | 42,26 | 41,51 | 42,18 | 1,93% | 2.606,00 |
| 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 |