258,325€
0,44%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 257,67 | 259,23 | 257,45 | 258,08 | 0,09% | 56,00 |
| 07.05.2026 | 260,67 | 264,48 | 257,00 | 257,85 | -0,96% | 1.178,00 |
| 06.05.2026 | 244,73 | 262,40 | 244,50 | 260,35 | 6,21% | 945,00 |
| 05.05.2026 | 240,13 | 248,33 | 239,77 | 245,13 | 2,22% | 276,00 |
| 04.05.2026 | 244,70 | 247,25 | 239,00 | 239,80 | -2,92% | 2.340,00 |
| 30.04.2026 | 242,60 | 249,27 | 241,25 | 247,02 | 1,72% | 1.005,00 |
| 29.04.2026 | 247,05 | 248,00 | 239,35 | 242,85 | -1,71% | 6.425,00 |
| 28.04.2026 | 243,10 | 247,23 | 239,90 | 247,08 | 1,75% | 638,00 |
| 27.04.2026 | 242,52 | 243,15 | 238,63 | 242,83 | -0,02% | 643,00 |
| 24.04.2026 | 242,15 | 244,25 | 236,85 | 242,88 | 0,48% | 858,00 |
| 23.04.2026 | 234,50 | 241,93 | 234,25 | 241,73 | 2,34% | 1.646,00 |
| 22.04.2026 | 246,50 | 247,25 | 229,65 | 236,20 | -3,44% | 172,00 |
| 21.04.2026 | 258,38 | 269,98 | 242,27 | 244,63 | -5,16% | 3.216,00 |
| 20.04.2026 | 256,58 | 259,20 | 253,60 | 257,92 | -0,22% | 687,00 |
| 17.04.2026 | 254,00 | 265,70 | 253,50 | 258,50 | 2,21% | 270,00 |
| 16.04.2026 | 266,23 | 266,90 | 252,90 | 252,90 | -4,96% | 384,00 |
| 15.04.2026 | 269,40 | 270,35 | 263,88 | 266,10 | -1,33% | 218,00 |
| 14.04.2026 | 264,95 | 270,35 | 264,50 | 269,70 | 1,68% | 5.738,00 |
| 13.04.2026 | 261,88 | 265,38 | 260,17 | 265,25 | 1,05% | 3.485,00 |
| 10.04.2026 | 267,50 | 268,13 | 261,35 | 262,50 | -1,87% | 536,00 |
| 09.04.2026 | 263,60 | 268,77 | 260,25 | 267,50 | 1,25% | 250,00 |
| 08.04.2026 | 255,65 | 267,38 | 255,55 | 264,20 | 6,16% | 3.645,00 |
| 07.04.2026 | 249,00 | 250,68 | 244,73 | 248,88 | 2,10% | 304,00 |
| 02.04.2026 | 248,75 | 250,25 | 242,25 | 243,75 | -3,56% | - |
| 01.04.2026 | 247,25 | 254,75 | 247,00 | 252,75 | 2,95% | 1.992,00 |
| 31.03.2026 | 240,75 | 247,75 | 239,75 | 245,50 | 3,04% | 156,00 |
| 30.03.2026 | 244,75 | 248,00 | 236,25 | 238,25 | -2,95% | 3.262,00 |
| 27.03.2026 | 248,75 | 249,75 | 243,75 | 245,50 | -1,11% | - |
| 26.03.2026 | 255,75 | 256,00 | 245,25 | 248,25 | -3,40% | 710,00 |
| 25.03.2026 | 252,00 | 257,25 | 251,50 | 257,00 | 1,98% | 520,00 |
| 24.03.2026 | 252,25 | 253,25 | 246,75 | 252,00 | 0,30% | 2.825,00 |
| 23.03.2026 | 247,50 | 260,00 | 244,50 | 251,25 | 1,21% | 950,00 |
| 20.03.2026 | 252,50 | 253,75 | 244,25 | 248,25 | -1,39% | 695,00 |
| 19.03.2026 | 263,25 | 263,25 | 248,75 | 251,75 | -4,10% | 11.487,00 |
| 18.03.2026 | 263,25 | 264,75 | 260,75 | 262,50 | 0,19% | - |
| 17.03.2026 | 263,25 | 265,75 | 259,25 | 262,00 | -0,85% | 3.682,00 |
| 16.03.2026 | 263,75 | 265,25 | 261,25 | 264,25 | 0,76% | 128,00 |
| 13.03.2026 | 266,75 | 269,25 | 261,25 | 262,25 | -1,50% | - |
| 12.03.2026 | 278,25 | 281,25 | 261,75 | 266,25 | -5,33% | 1.152,00 |
| 11.03.2026 | 281,25 | 281,75 | 277,25 | 281,25 | -0,18% | - |
| 10.03.2026 | 278,50 | 284,75 | 275,50 | 281,75 | 1,81% | 1.180,00 |
| 09.03.2026 | 274,00 | 277,50 | 268,25 | 276,75 | -0,54% | 2.800,00 |
| 06.03.2026 | 283,00 | 283,50 | 274,75 | 278,25 | -1,24% | 31,00 |
| 05.03.2026 | 292,00 | 294,25 | 276,75 | 281,75 | -3,51% | 2.426,00 |
| 04.03.2026 | 287,25 | 292,50 | 286,00 | 292,00 | 1,48% | 1.338,00 |
| 03.03.2026 | 293,50 | 294,75 | 284,25 | 287,75 | -2,70% | 2.205,00 |
| 02.03.2026 | 291,75 | 296,50 | 286,25 | 295,75 | 2,16% | 2.689,00 |
| 27.02.2026 | 287,00 | 291,00 | 285,50 | 289,50 | -0,17% | 1.014,00 |
| 26.02.2026 | 289,75 | 292,75 | 283,75 | 290,00 | -0,17% | 662,00 |
| 25.02.2026 | 293,25 | 295,75 | 287,25 | 290,50 | -1,11% | 4.857,00 |
| 24.02.2026 | 288,50 | 294,25 | 280,75 | 293,75 | 2,09% | 2.890,00 |
| 23.02.2026 | 289,00 | 291,25 | 285,75 | 287,75 | -1,20% | 4.842,00 |
| 20.02.2026 | 288,00 | 292,25 | 286,00 | 291,25 | 2,46% | 1.742,00 |
| 19.02.2026 | 279,50 | 285,25 | 277,25 | 284,25 | 1,61% | 1.978,00 |
| 18.02.2026 | 276,25 | 280,75 | 276,25 | 279,75 | 1,45% | 1.100,00 |
| 17.02.2026 | 265,50 | 279,25 | 265,00 | 275,75 | 3,57% | 9.855,00 |
| 16.02.2026 | 266,25 | 267,25 | 265,75 | 266,25 | 0,19% | 3.689,00 |
| 13.02.2026 | 263,75 | 275,25 | 262,50 | 265,75 | 0,85% | 925,00 |
| 12.02.2026 | 265,25 | 273,25 | 262,75 | 263,50 | -0,28% | 515,00 |
| 11.02.2026 | 266,25 | 271,25 | 263,25 | 264,25 | -0,56% | 1.480,00 |
| 10.02.2026 | 266,00 | 268,75 | 265,25 | 265,75 | 0,00% | 1.605,00 |
| 09.02.2026 | 271,00 | 272,25 | 265,50 | 265,75 | -1,94% | 1.158,00 |
| 06.02.2026 | 258,75 | 273,50 | 258,75 | 271,00 | 4,23% | 2.011,00 |
| 05.02.2026 | 261,25 | 261,75 | 256,25 | 260,00 | -0,38% | 724,00 |
| 04.02.2026 | 261,75 | 264,50 | 256,25 | 261,00 | -0,38% | 1.090,00 |
| 03.02.2026 | 262,00 | 264,75 | 258,25 | 262,00 | 0,00% | - |
| 02.02.2026 | 254,00 | 262,75 | 251,00 | 262,00 | 1,26% | 5.203,00 |
| 30.01.2026 | 248,25 | 259,25 | 247,50 | 258,75 | 3,92% | 1.581,00 |
| 29.01.2026 | 244,50 | 249,75 | 243,75 | 249,00 | 1,63% | 2.314,00 |
| 28.01.2026 | 248,25 | 250,25 | 244,25 | 245,00 | -0,91% | 195,00 |
| 27.01.2026 | 248,25 | 251,25 | 246,25 | 247,25 | -0,40% | 364,00 |
| 26.01.2026 | 247,00 | 251,75 | 244,75 | 248,25 | -0,10% | 4.962,00 |
| 23.01.2026 | 253,75 | 255,25 | 246,25 | 248,50 | -1,19% | 1.699,00 |
| 22.01.2026 | 273,00 | 288,00 | 251,25 | 251,50 | -7,71% | 1.940,00 |
| 21.01.2026 | 267,25 | 274,25 | 265,75 | 272,50 | 2,35% | 1.994,00 |
| 20.01.2026 | 276,25 | 276,25 | 264,25 | 266,25 | -3,18% | 1.566,00 |
| 19.01.2026 | 276,75 | 278,50 | 272,50 | 275,00 | -1,87% | 2.343,00 |
| 16.01.2026 | 276,00 | 280,75 | 274,25 | 280,25 | 1,63% | 932,00 |
| 15.01.2026 | 274,00 | 279,75 | 274,00 | 275,75 | 0,73% | 324,00 |
| 14.01.2026 | 280,25 | 281,25 | 271,75 | 273,75 | -2,49% | 1.010,00 |
| 13.01.2026 | 277,75 | 281,75 | 277,25 | 280,75 | 1,08% | 1.479,00 |
| 12.01.2026 | 274,50 | 278,25 | 273,25 | 277,75 | 0,63% | 303,00 |
| 09.01.2026 | 270,00 | 277,25 | 269,00 | 276,00 | 2,32% | 6.204,00 |
| 08.01.2026 | 279,50 | 283,00 | 266,25 | 269,75 | -2,71% | - |
| 07.01.2026 | 280,50 | 282,75 | 276,75 | 277,25 | -0,98% | 3.558,00 |
| 06.01.2026 | 277,00 | 282,75 | 274,75 | 280,00 | 1,63% | 874,00 |
| 05.01.2026 | 276,00 | 281,50 | 274,75 | 275,50 | 0,92% | 1.558,00 |
| 02.01.2026 | 262,00 | 273,75 | 261,00 | 273,00 | 3,61% | 7.745,00 |
| 30.12.2025 | 264,50 | 269,50 | 263,50 | 263,50 | -1,13% | - |
| 29.12.2025 | 266,75 | 268,00 | 264,25 | 266,50 | -0,56% | 24,00 |
| 23.12.2025 | 266,50 | 269,75 | 266,25 | 268,00 | -0,37% | 12,00 |
| 22.12.2025 | 263,00 | 269,25 | 260,25 | 269,00 | 3,46% | 164,00 |
| 19.12.2025 | 256,75 | 263,25 | 256,75 | 260,00 | 1,76% | 312,00 |
| 18.12.2025 | 248,25 | 257,75 | 246,50 | 255,50 | 2,20% | 136,00 |
| 17.12.2025 | 255,25 | 256,25 | 248,25 | 250,00 | -1,77% | 156,00 |
| 16.12.2025 | 254,50 | 257,25 | 252,25 | 254,50 | -1,55% | 119,00 |
| 15.12.2025 | 259,75 | 262,00 | 255,75 | 258,50 | 4,87% | 728,00 |
| 12.12.2025 | 246,50 | 258,75 | 245,75 | 246,50 | 1,23% | 255,00 |
| 11.12.2025 | 241,75 | 246,25 | 238,25 | 243,50 | -0,41% | 342,00 |
| 10.12.2025 | 245,25 | 246,25 | 241,25 | 244,50 | -0,41% | 1.250,00 |