64,100€
0,08%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 64,08 | 64,13 | 64,08 | 64,13 | -0,12% | - |
| 06.08.2026 | 64,40 | 65,05 | 63,90 | 64,20 | -0,31% | 4.200,00 |
| 05.08.2026 | 63,83 | 65,75 | 63,80 | 64,40 | 0,86% | 28.058,00 |
| 04.08.2026 | 63,20 | 64,00 | 63,08 | 63,85 | 1,19% | 23.460,00 |
| 03.08.2026 | 62,35 | 63,15 | 61,95 | 63,10 | 2,14% | 10.080,00 |
| 31.07.2026 | 63,25 | 63,30 | 61,08 | 61,78 | -2,18% | 2.135,00 |
| 30.07.2026 | 62,63 | 63,20 | 62,30 | 63,15 | 0,92% | 4.480,00 |
| 29.07.2026 | 63,35 | 63,68 | 62,48 | 62,58 | -1,61% | - |
| 28.07.2026 | 63,50 | 63,90 | 62,28 | 63,60 | 0,08% | 12.885,00 |
| 27.07.2026 | 63,93 | 64,40 | 63,30 | 63,55 | 0,24% | 19.062,00 |
| 24.07.2026 | 63,00 | 63,80 | 62,93 | 63,40 | 0,71% | 18.432,00 |
| 23.07.2026 | 62,58 | 63,40 | 62,48 | 62,95 | 0,64% | 13.968,00 |
| 22.07.2026 | 62,10 | 63,30 | 61,65 | 62,55 | 5,35% | 10.013,00 |
| 21.07.2026 | 59,60 | 59,63 | 58,55 | 59,38 | 0,00% | 6.980,00 |
| 20.07.2026 | 60,25 | 60,55 | 59,35 | 59,38 | -1,57% | 3.667,00 |
| 17.07.2026 | 59,85 | 60,85 | 59,83 | 60,33 | 0,17% | 15.159,00 |
| 16.07.2026 | 59,28 | 60,38 | 58,95 | 60,23 | 1,69% | 1.543,00 |
| 15.07.2026 | 58,48 | 59,35 | 58,10 | 59,23 | 1,28% | 13.200,00 |
| 14.07.2026 | 59,15 | 59,40 | 58,43 | 58,48 | -1,14% | 26.000,00 |
| 13.07.2026 | 59,88 | 60,23 | 59,10 | 59,15 | -1,70% | 9.250,00 |
| 10.07.2026 | 59,83 | 60,55 | 59,60 | 60,18 | 0,46% | - |
| 09.07.2026 | 60,08 | 60,30 | 59,40 | 59,90 | 0,04% | 34.400,00 |
| 08.07.2026 | 61,30 | 61,30 | 59,40 | 59,88 | -2,24% | 4.552,00 |
| 07.07.2026 | 62,50 | 63,25 | 60,88 | 61,25 | -2,35% | 21.650,00 |
| 06.07.2026 | 63,33 | 63,85 | 62,60 | 62,73 | -1,14% | 16.119,00 |
| 03.07.2026 | 62,80 | 63,60 | 62,65 | 63,45 | 2,38% | 18.763,00 |
| 02.07.2026 | 61,05 | 62,50 | 60,68 | 61,98 | 1,64% | 31.560,00 |
| 01.07.2026 | 60,05 | 61,10 | 59,90 | 60,98 | 1,54% | 7.200,00 |
| 30.06.2026 | 59,53 | 60,50 | 59,15 | 60,05 | 0,97% | - |
| 29.06.2026 | 59,78 | 59,85 | 59,18 | 59,48 | 0,00% | 10.600,00 |
| 26.06.2026 | 59,80 | 60,18 | 59,30 | 59,48 | -1,08% | 15.165,00 |
| 25.06.2026 | 59,38 | 60,55 | 59,20 | 60,13 | 1,22% | 16.475,00 |
| 24.06.2026 | 58,65 | 59,80 | 58,60 | 59,40 | 1,32% | 2.050,00 |
| 23.06.2026 | 58,20 | 59,05 | 57,98 | 58,63 | 0,69% | 15.780,00 |
| 22.06.2026 | 59,60 | 59,73 | 58,15 | 58,23 | -2,23% | 10.055,00 |
| 19.06.2026 | 59,43 | 60,60 | 59,43 | 59,55 | -0,04% | 36.260,00 |
| 18.06.2026 | 59,90 | 60,10 | 59,03 | 59,58 | -0,29% | 11.152,00 |
| 17.06.2026 | 58,80 | 60,15 | 58,75 | 59,75 | 1,83% | 34.538,00 |
| 16.06.2026 | 57,38 | 59,00 | 57,05 | 58,68 | 3,03% | 54.077,00 |
| 15.06.2026 | 56,65 | 57,23 | 55,65 | 56,95 | 1,79% | 89.006,00 |
| 12.06.2026 | 55,35 | 56,03 | 55,10 | 55,95 | 0,90% | 11.138,00 |
| 11.06.2026 | 54,40 | 55,45 | 54,23 | 55,45 | 1,98% | 12.643,00 |
| 10.06.2026 | 54,88 | 55,35 | 54,25 | 54,38 | -1,09% | 6.585,00 |
| 09.06.2026 | 54,40 | 55,15 | 53,98 | 54,98 | 1,10% | 1.925,00 |
| 08.06.2026 | 53,95 | 54,60 | 53,88 | 54,38 | 0,18% | 15.690,00 |
| 05.06.2026 | 53,63 | 55,30 | 53,60 | 54,28 | 0,84% | 20.580,00 |
| 04.06.2026 | 53,63 | 54,30 | 53,63 | 53,83 | 0,51% | 17.320,00 |
| 03.06.2026 | 53,85 | 54,50 | 53,40 | 53,55 | -0,79% | 16.149,00 |
| 02.06.2026 | 54,83 | 55,05 | 53,75 | 53,98 | -1,60% | 14.090,00 |
| 01.06.2026 | 55,43 | 55,48 | 54,40 | 54,85 | -0,81% | 11.752,00 |
| 29.05.2026 | 54,78 | 55,78 | 54,65 | 55,30 | 1,24% | 16.870,00 |
| 28.05.2026 | 54,93 | 55,05 | 54,58 | 54,63 | -1,09% | 11.080,00 |
| 27.05.2026 | 54,78 | 55,60 | 54,55 | 55,23 | 0,91% | 11.786,00 |
| 26.05.2026 | 55,38 | 55,63 | 54,50 | 54,73 | -1,44% | 4.660,00 |
| 25.05.2026 | 54,75 | 55,60 | 54,50 | 55,53 | 2,68% | 49.400,00 |
| 22.05.2026 | 54,95 | 54,95 | 54,08 | 54,08 | -1,28% | 73.000,00 |
| 21.05.2026 | 55,55 | 55,55 | 54,55 | 54,78 | -1,70% | 13.600,00 |
| 20.05.2026 | 55,78 | 56,33 | 54,90 | 55,73 | -0,04% | 11.200,00 |
| 19.05.2026 | 55,20 | 56,05 | 55,05 | 55,75 | 0,63% | 13.590,00 |
| 18.05.2026 | 54,40 | 55,60 | 53,65 | 55,40 | 1,42% | 12.803,00 |
| 15.05.2026 | 54,78 | 55,25 | 54,60 | 54,63 | -1,04% | 2.604,00 |
| 14.05.2026 | 54,43 | 55,45 | 54,43 | 55,20 | 1,56% | 31.765,00 |
| 13.05.2026 | 56,50 | 56,63 | 54,13 | 54,35 | -3,81% | 11.030,00 |
| 12.05.2026 | 56,85 | 57,30 | 55,40 | 56,50 | -0,18% | 10.610,00 |
| 11.05.2026 | 59,13 | 59,18 | 55,73 | 56,60 | -4,71% | 54.552,00 |
| 08.05.2026 | 58,93 | 60,13 | 58,65 | 59,40 | 1,06% | 12.442,00 |
| 07.05.2026 | 59,45 | 59,78 | 58,73 | 58,78 | -0,93% | 770,00 |
| 06.05.2026 | 58,60 | 59,95 | 58,55 | 59,33 | 1,80% | 32.753,00 |
| 05.05.2026 | 57,70 | 58,35 | 57,40 | 58,28 | 1,17% | 3.269,00 |
| 04.05.2026 | 58,30 | 58,63 | 57,48 | 57,60 | -1,12% | 3.897,00 |
| 30.04.2026 | 57,73 | 58,40 | 57,25 | 58,25 | -1,23% | 6.742,00 |
| 29.04.2026 | 60,03 | 60,10 | 58,85 | 58,98 | -1,50% | 71.300,00 |
| 28.04.2026 | 60,08 | 60,33 | 59,40 | 59,88 | -0,37% | 14.467,00 |
| 27.04.2026 | 61,03 | 61,08 | 59,75 | 60,10 | -1,92% | 34.602,00 |
| 24.04.2026 | 60,93 | 61,60 | 60,25 | 61,28 | 0,95% | 612,00 |
| 23.04.2026 | 60,68 | 61,10 | 60,18 | 60,70 | -0,70% | 61.300,00 |
| 22.04.2026 | 61,83 | 61,90 | 60,70 | 61,13 | -0,20% | 5.180,00 |
| 21.04.2026 | 62,68 | 62,73 | 61,15 | 61,25 | -2,00% | 34.845,00 |
| 20.04.2026 | 62,18 | 62,85 | 61,80 | 62,50 | -0,44% | 1.560,00 |
| 17.04.2026 | 61,58 | 63,05 | 60,95 | 62,78 | 2,24% | 5.080,00 |
| 16.04.2026 | 61,58 | 61,83 | 61,05 | 61,40 | 0,24% | - |
| 15.04.2026 | 62,08 | 62,28 | 61,25 | 61,25 | -1,49% | 7.622,00 |
| 14.04.2026 | 62,50 | 62,83 | 61,80 | 62,18 | -0,64% | 21.585,00 |
| 13.04.2026 | 61,90 | 62,60 | 61,60 | 62,58 | 0,56% | 3.750,00 |
| 10.04.2026 | 62,48 | 63,15 | 62,00 | 62,23 | -0,36% | - |
| 09.04.2026 | 62,58 | 63,18 | 60,95 | 62,45 | -0,52% | - |
| 08.04.2026 | 63,45 | 63,75 | 62,35 | 62,78 | 2,07% | 14.500,00 |
| 07.04.2026 | 62,20 | 62,90 | 60,80 | 61,50 | -1,05% | 103.500,00 |
| 02.04.2026 | 61,50 | 62,40 | 60,40 | 62,15 | -0,24% | 820,00 |
| 01.04.2026 | 61,85 | 62,80 | 61,85 | 62,30 | 1,01% | 16.625,00 |
| 31.03.2026 | 60,65 | 61,93 | 60,40 | 61,68 | 2,49% | 7.268,00 |
| 30.03.2026 | 59,18 | 60,53 | 59,15 | 60,18 | 1,82% | 76.170,00 |
| 27.03.2026 | 60,90 | 60,98 | 59,05 | 59,10 | -2,84% | 6.900,00 |
| 26.03.2026 | 60,88 | 61,50 | 60,55 | 60,83 | -0,65% | 2.300,00 |
| 25.03.2026 | 60,73 | 61,60 | 60,63 | 61,23 | 0,74% | 2.400,00 |
| 24.03.2026 | 59,83 | 60,93 | 59,75 | 60,78 | 0,75% | 20.840,00 |
| 23.03.2026 | 58,95 | 60,75 | 58,00 | 60,33 | 1,22% | 13.122,00 |
| 20.03.2026 | 61,80 | 62,15 | 59,23 | 59,60 | -3,79% | 2.860,00 |
| 19.03.2026 | 62,83 | 63,45 | 61,33 | 61,95 | -1,51% | 28.827,00 |
| 18.03.2026 | 63,78 | 64,65 | 62,85 | 62,90 | -0,59% | 6.480,00 |