299,125€
-2,96%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 309,70 | 311,70 | 298,15 | 298,92 | -3,22% | 442,00 |
| 11.11.2026 | 304,45 | 309,23 | 302,63 | 308,88 | 2,01% | 205,00 |
| 10.11.2026 | 299,77 | 304,40 | 295,88 | 302,80 | 1,25% | 804,00 |
| 09.11.2026 | 292,40 | 300,75 | 290,88 | 299,05 | 3,07% | 256,00 |
| 06.11.2026 | 280,50 | 291,50 | 279,92 | 290,15 | 3,50% | - |
| 05.11.2026 | 293,20 | 296,83 | 278,10 | 280,35 | -4,46% | 1.235,00 |
| 04.11.2026 | 285,38 | 297,48 | 283,15 | 293,45 | 2,46% | 2.463,00 |
| 03.11.2026 | 280,65 | 288,52 | 279,40 | 286,40 | 1,54% | - |
| 02.11.2026 | 271,30 | 282,75 | 270,15 | 282,05 | 4,31% | 2.812,00 |
| 30.10.2026 | 279,92 | 280,08 | 268,67 | 270,40 | -3,38% | 612,00 |
| 29.10.2026 | 271,48 | 281,30 | 269,75 | 279,85 | 3,56% | - |
| 28.10.2026 | 267,63 | 273,15 | 265,88 | 270,23 | 0,92% | 576,00 |
| 27.10.2026 | 258,60 | 268,55 | 258,35 | 267,75 | 3,63% | 809,00 |
| 26.10.2026 | 255,98 | 259,95 | 254,58 | 258,38 | 1,26% | 817,00 |
| 23.10.2026 | 261,90 | 263,48 | 248,93 | 255,15 | -2,49% | 1.800,00 |
| 22.10.2026 | 261,90 | 262,85 | 255,13 | 261,67 | -0,58% | 329,00 |
| 21.10.2026 | 268,00 | 274,73 | 261,48 | 263,20 | -1,30% | 1.512,00 |
| 20.10.2026 | 276,40 | 285,70 | 262,23 | 266,67 | -4,06% | 810,00 |
| 19.10.2026 | 280,92 | 282,23 | 277,10 | 277,95 | -0,52% | 320,00 |
| 16.10.2026 | 278,40 | 285,35 | 276,90 | 279,40 | 0,40% | 192,00 |
| 15.10.2026 | 274,30 | 278,33 | 271,17 | 278,27 | 1,09% | 528,00 |
| 14.10.2026 | 274,70 | 279,70 | 273,85 | 275,27 | 0,11% | 7.208,00 |
| 13.10.2026 | 277,05 | 277,50 | 272,83 | 274,98 | -0,62% | 255,00 |
| 12.10.2026 | 275,92 | 279,00 | 275,20 | 276,70 | 0,80% | 3.945,00 |
| 09.10.2026 | 272,42 | 275,48 | 271,23 | 274,50 | 0,70% | 176,00 |
| 08.10.2026 | 270,48 | 273,63 | 265,10 | 272,60 | 0,59% | 6.000,00 |
| 07.10.2026 | 275,02 | 277,10 | 270,67 | 271,00 | -1,17% | 1.200,00 |
| 06.10.2026 | 273,80 | 276,27 | 270,35 | 274,20 | 0,49% | 198,00 |
| 05.10.2026 | 275,95 | 277,42 | 272,27 | 272,85 | -0,75% | 892,00 |
| 02.10.2026 | 278,73 | 282,10 | 273,45 | 274,92 | -1,15% | - |
| 01.10.2026 | 277,13 | 279,90 | 273,98 | 278,13 | 0,81% | - |
| 30.09.2026 | 281,27 | 281,55 | 275,10 | 275,90 | -1,82% | 542,00 |
| 29.09.2026 | 279,67 | 285,77 | 279,27 | 281,02 | 0,39% | 775,00 |
| 28.09.2026 | 287,17 | 287,50 | 277,85 | 279,92 | -2,47% | 578,00 |
| 25.09.2026 | 281,52 | 288,80 | 280,52 | 287,00 | 2,07% | 987,00 |
| 24.09.2026 | 280,25 | 283,85 | 277,80 | 281,17 | 0,10% | 952,00 |
| 23.09.2026 | 279,58 | 285,92 | 278,55 | 280,90 | 0,70% | 710,00 |
| 22.09.2026 | 278,42 | 282,65 | 274,70 | 278,95 | 0,22% | 1.086,00 |
| 21.09.2026 | 275,30 | 280,80 | 273,58 | 278,33 | 1,81% | 400,00 |
| 18.09.2026 | 273,75 | 274,42 | 270,20 | 273,38 | 0,06% | 200,00 |
| 17.09.2026 | 275,58 | 278,33 | 273,20 | 273,20 | 0,11% | 217,00 |
| 16.09.2026 | 267,60 | 275,92 | 267,55 | 272,90 | 2,54% | 40,00 |
| 15.09.2026 | 275,08 | 276,85 | 265,85 | 266,15 | -3,18% | 405,00 |
| 14.09.2026 | 279,77 | 280,23 | 270,80 | 274,90 | -1,52% | 2.160,00 |
| 11.09.2026 | 280,05 | 285,38 | 278,00 | 279,15 | -0,02% | - |
| 10.09.2026 | 281,23 | 281,77 | 277,38 | 279,20 | -0,24% | 357,00 |
| 09.09.2026 | 288,40 | 288,63 | 275,77 | 279,88 | -2,87% | 769,00 |
| 08.09.2026 | 289,98 | 294,80 | 285,88 | 288,15 | -0,52% | - |
| 07.09.2026 | 289,10 | 290,10 | 288,60 | 289,65 | -0,18% | 220,00 |
| 04.09.2026 | 287,05 | 290,27 | 286,40 | 290,17 | 1,21% | 161,00 |
| 03.09.2026 | 285,25 | 287,80 | 283,38 | 286,70 | 0,82% | 906,00 |
| 02.09.2026 | 285,85 | 287,88 | 284,27 | 284,38 | -0,48% | 673,00 |
| 01.09.2026 | 289,63 | 290,02 | 284,42 | 285,75 | -1,12% | 1.412,00 |
| 31.08.2026 | 294,65 | 295,13 | 287,33 | 288,98 | -2,27% | 96,00 |
| 28.08.2026 | 294,35 | 297,05 | 294,30 | 295,70 | 0,54% | 40,00 |
| 27.08.2026 | 304,58 | 305,08 | 291,58 | 294,10 | -3,30% | 1.020,00 |
| 26.08.2026 | 299,45 | 306,05 | 299,33 | 304,15 | 1,60% | 213,00 |
| 25.08.2026 | 293,35 | 299,83 | 293,00 | 299,35 | 2,13% | 790,00 |
| 24.08.2026 | 297,90 | 299,35 | 291,98 | 293,10 | -1,86% | 2.136,00 |
| 21.08.2026 | 295,73 | 301,27 | 295,00 | 298,65 | 1,25% | - |
| 20.08.2026 | 305,85 | 306,48 | 294,27 | 294,95 | -3,37% | 551,00 |
| 19.08.2026 | 323,17 | 324,15 | 304,95 | 305,25 | -5,81% | 216,00 |
| 18.08.2026 | 318,67 | 324,38 | 314,98 | 324,08 | 1,71% | - |
| 17.08.2026 | 317,38 | 321,80 | 316,67 | 318,63 | 0,08% | 788,00 |
| 14.08.2026 | 312,67 | 318,65 | 311,63 | 318,38 | 1,80% | 105,00 |
| 13.08.2026 | 317,13 | 317,83 | 311,92 | 312,75 | -1,33% | 191,00 |
| 12.08.2026 | 319,27 | 320,73 | 315,15 | 316,95 | -0,59% | - |
| 11.08.2026 | 317,55 | 322,55 | 316,00 | 318,83 | 0,35% | 779,00 |
| 10.08.2026 | 320,33 | 322,23 | 316,13 | 317,73 | -0,72% | 135,00 |
| 07.08.2026 | 324,45 | 326,10 | 318,65 | 320,02 | -1,52% | - |
| 06.08.2026 | 330,95 | 336,83 | 323,73 | 324,98 | -1,48% | 500,00 |
| 05.08.2026 | 327,50 | 332,77 | 326,75 | 329,85 | 0,83% | - |
| 04.08.2026 | 321,27 | 328,52 | 319,95 | 327,13 | 2,07% | 23,00 |
| 03.08.2026 | 314,95 | 321,33 | 313,08 | 320,50 | 2,62% | 2.172,00 |
| 31.07.2026 | 310,00 | 314,17 | 308,52 | 312,33 | 1,36% | 712,00 |
| 30.07.2026 | 307,13 | 309,35 | 302,65 | 308,13 | 0,55% | 136,00 |
| 29.07.2026 | 317,02 | 321,02 | 304,70 | 306,42 | -4,05% | 249,00 |
| 28.07.2026 | 318,20 | 322,38 | 314,55 | 319,38 | 0,43% | - |
| 27.07.2026 | 313,65 | 321,10 | 313,25 | 318,00 | 2,21% | 1.218,00 |
| 24.07.2026 | 306,73 | 316,40 | 306,58 | 311,13 | 1,38% | 396,00 |
| 23.07.2026 | 298,02 | 307,30 | 297,70 | 306,88 | 2,63% | 238,00 |
| 22.07.2026 | 299,20 | 302,40 | 298,27 | 299,02 | 0,08% | - |
| 21.07.2026 | 300,48 | 302,95 | 298,33 | 298,80 | 0,03% | 520,00 |
| 20.07.2026 | 304,80 | 312,70 | 297,80 | 298,70 | -2,01% | 750,00 |
| 17.07.2026 | 302,55 | 312,17 | 300,63 | 304,83 | 0,88% | - |
| 16.07.2026 | 314,17 | 321,95 | 294,42 | 302,17 | -3,49% | 1.246,00 |
| 15.07.2026 | 309,60 | 314,38 | 309,05 | 313,10 | 1,13% | 114,00 |
| 14.07.2026 | 309,70 | 312,92 | 308,25 | 309,60 | -0,29% | 1.041,00 |
| 13.07.2026 | 313,85 | 314,48 | 309,30 | 310,50 | -1,35% | 316,00 |
| 10.07.2026 | 313,77 | 316,00 | 310,48 | 314,75 | 0,19% | 195,00 |
| 09.07.2026 | 312,35 | 316,63 | 311,45 | 314,15 | 0,83% | - |
| 08.07.2026 | 320,95 | 320,95 | 310,77 | 311,58 | -3,02% | 1.748,00 |
| 07.07.2026 | 330,27 | 331,77 | 318,15 | 321,27 | -2,90% | 230,00 |
| 06.07.2026 | 330,80 | 332,33 | 327,50 | 330,88 | -0,11% | 2.330,00 |
| 03.07.2026 | 329,25 | 331,55 | 328,15 | 331,25 | 0,30% | 100,00 |
| 02.07.2026 | 329,25 | 334,20 | 327,60 | 330,25 | 0,23% | 42,00 |
| 01.07.2026 | 326,10 | 330,70 | 325,80 | 329,50 | 0,87% | 56,00 |
| 30.06.2026 | 328,45 | 330,48 | 322,95 | 326,65 | -0,15% | 466,00 |
| 29.06.2026 | 325,35 | 329,55 | 322,50 | 327,15 | 1,11% | 514,00 |
| 26.06.2026 | 326,00 | 327,35 | 318,65 | 323,55 | -0,89% | - |