62,825€
2,40%
Echtzeit-Aktienkurs GEA GROUP AG
Bid:
Ask:
Aktienkurse zur GEA GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 63,30 | 63,53 | 62,75 | 63,28 | -0,47% | 33.560,00 |
| 16.03.2026 | 62,58 | 63,73 | 62,25 | 63,58 | 2,46% | 68.150,00 |
| 13.03.2026 | 63,48 | 63,58 | 62,05 | 62,05 | -2,21% | 30.974,00 |
| 12.03.2026 | 61,08 | 63,95 | 61,03 | 63,45 | 2,92% | 22.422,00 |
| 11.03.2026 | 62,18 | 62,50 | 61,50 | 61,65 | -0,80% | 11.898,00 |
| 10.03.2026 | 63,20 | 63,38 | 61,55 | 62,15 | -1,35% | 40.850,00 |
| 09.03.2026 | 59,25 | 63,38 | 59,25 | 63,00 | 3,24% | 17.450,00 |
| 06.03.2026 | 61,73 | 62,25 | 60,30 | 61,03 | -0,73% | 17.025,00 |
| 05.03.2026 | 62,68 | 63,60 | 61,10 | 61,48 | -2,42% | 21.108,00 |
| 04.03.2026 | 62,48 | 63,30 | 62,03 | 63,00 | 0,40% | 10.422,00 |
| 03.03.2026 | 63,75 | 63,98 | 62,13 | 62,75 | -2,56% | 12.314,00 |
| 02.03.2026 | 65,00 | 65,03 | 63,45 | 64,40 | -1,64% | 31.380,00 |
| 27.02.2026 | 65,18 | 65,90 | 64,95 | 65,48 | 0,38% | 26.575,00 |
| 26.02.2026 | 65,53 | 65,53 | 64,55 | 65,23 | -0,57% | 2.541,00 |
| 25.02.2026 | 65,88 | 66,20 | 65,38 | 65,60 | -0,46% | 36.804,00 |
| 24.02.2026 | 65,10 | 66,05 | 65,05 | 65,90 | 1,54% | 10.146,00 |
| 23.02.2026 | 65,00 | 65,50 | 64,80 | 64,90 | -0,38% | 6.380,00 |
| 20.02.2026 | 65,28 | 65,60 | 64,80 | 65,15 | 0,08% | 7.987,00 |
| 19.02.2026 | 65,03 | 65,55 | 64,95 | 65,10 | 0,00% | 18.520,00 |
| 18.02.2026 | 65,35 | 65,55 | 64,65 | 65,10 | -0,31% | 30.910,00 |
| 17.02.2026 | 64,13 | 65,65 | 64,05 | 65,30 | 1,52% | 7.980,00 |
| 16.02.2026 | 64,35 | 64,70 | 63,95 | 64,33 | 0,08% | 12.960,00 |
| 13.02.2026 | 63,03 | 65,45 | 62,70 | 64,28 | 2,02% | 10.820,00 |
| 12.02.2026 | 63,55 | 63,75 | 62,60 | 63,00 | -0,67% | 6.264,00 |
| 11.02.2026 | 63,90 | 64,20 | 63,23 | 63,43 | -0,63% | 19.770,00 |
| 10.02.2026 | 63,30 | 63,98 | 62,98 | 63,83 | 0,55% | 57.600,00 |
| 09.02.2026 | 62,88 | 63,80 | 62,63 | 63,48 | 1,12% | 15.811,00 |
| 06.02.2026 | 62,43 | 62,78 | 61,93 | 62,78 | 0,68% | 12.665,00 |
| 05.02.2026 | 63,00 | 63,05 | 62,20 | 62,35 | 0,89% | 1.992,00 |
| 04.02.2026 | 61,35 | 62,35 | 61,35 | 61,80 | 0,90% | 3.628,00 |
| 03.02.2026 | 61,75 | 61,95 | 60,70 | 61,25 | -0,65% | 1.148,00 |
| 02.02.2026 | 59,80 | 61,65 | 59,80 | 61,65 | 2,49% | 165,00 |
| 30.01.2026 | 60,85 | 60,95 | 60,00 | 60,15 | -1,47% | 200,00 |
| 29.01.2026 | 59,45 | 61,75 | 59,40 | 61,05 | 2,43% | 728,00 |
| 28.01.2026 | 60,40 | 60,45 | 58,20 | 59,60 | -1,32% | 1.459,00 |
| 27.01.2026 | 62,60 | 62,70 | 60,25 | 60,40 | -3,36% | 1.488,00 |
| 26.01.2026 | 60,30 | 62,90 | 59,80 | 62,50 | 3,48% | 489,00 |
| 23.01.2026 | 60,70 | 60,75 | 60,25 | 60,40 | -0,33% | 669,00 |
| 22.01.2026 | 60,45 | 61,00 | 60,45 | 60,60 | 0,41% | 2.340,00 |
| 21.01.2026 | 59,90 | 60,50 | 59,10 | 60,35 | 1,00% | 354,00 |
| 20.01.2026 | 60,05 | 60,15 | 59,25 | 59,75 | -0,99% | 376,00 |
| 19.01.2026 | 60,35 | 60,40 | 59,80 | 60,35 | -1,39% | 200,00 |
| 16.01.2026 | 61,35 | 61,85 | 61,10 | 61,20 | -0,16% | 470,00 |
| 15.01.2026 | 60,55 | 61,50 | 60,50 | 61,30 | 1,32% | 50,00 |
| 14.01.2026 | 59,85 | 60,50 | 59,75 | 60,50 | 1,17% | 36,00 |
| 13.01.2026 | 60,50 | 60,60 | 59,25 | 59,80 | -1,16% | 1.475,00 |
| 12.01.2026 | 59,65 | 60,75 | 59,55 | 60,50 | 1,77% | 1.182,00 |
| 09.01.2026 | 59,40 | 59,70 | 59,15 | 59,45 | 0,25% | 705,00 |
| 08.01.2026 | 58,25 | 59,30 | 58,05 | 59,30 | 1,54% | 772,00 |
| 07.01.2026 | 57,40 | 58,55 | 57,30 | 58,40 | 1,57% | 419,00 |
| 06.01.2026 | 57,75 | 57,85 | 56,90 | 57,50 | -0,26% | 456,00 |
| 05.01.2026 | 57,85 | 58,00 | 57,30 | 57,65 | 0,52% | 72,00 |
| 02.01.2026 | 57,75 | 57,85 | 56,70 | 57,35 | -0,43% | 800,00 |
| 30.12.2025 | 57,20 | 57,65 | 57,15 | 57,60 | 0,70% | 20,00 |
| 29.12.2025 | 57,00 | 57,55 | 56,80 | 57,20 | 0,79% | 50,00 |
| 23.12.2025 | 57,30 | 57,35 | 56,75 | 56,75 | -0,96% | 44,00 |
| 22.12.2025 | 56,65 | 57,40 | 56,65 | 57,30 | 1,06% | 670,00 |
| 19.12.2025 | 56,70 | 57,00 | 56,50 | 56,70 | 0,00% | 1.400,00 |
| 18.12.2025 | 56,30 | 57,00 | 55,85 | 56,70 | 0,80% | 10.000,00 |
| 17.12.2025 | 56,80 | 57,00 | 56,25 | 56,25 | -0,97% | 1.002,00 |
| 16.12.2025 | 55,60 | 56,90 | 55,60 | 56,80 | 1,79% | 100,00 |
| 15.12.2025 | 55,80 | 56,30 | 55,50 | 55,80 | 0,09% | 422,00 |
| 12.12.2025 | 56,10 | 56,60 | 55,65 | 55,75 | -0,54% | 2.698,00 |
| 11.12.2025 | 55,30 | 56,25 | 55,20 | 56,05 | 0,99% | 4.280,00 |
| 10.12.2025 | 55,25 | 55,70 | 55,20 | 55,50 | 0,36% | 110,00 |
| 09.12.2025 | 54,70 | 56,35 | 54,70 | 55,30 | 0,91% | 3.950,00 |
| 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 | 57,40 | 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 | 57,65 | 56,70 | 57,45 | 0,88% | 137,00 |
| 20.11.2025 | 57,00 | 58,20 | 56,95 | 56,95 | 0,09% | 1.933,00 |