300,400$
-0,14%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 296,38 | 302,23 | 295,03 | 300,88 | 0,02% | 3.633.324,00 |
| 30.09.2025 | 294,69 | 301,47 | 293,91 | 300,82 | 2,45% | 4.091.950,00 |
| 29.09.2025 | 296,25 | 297,93 | 289,66 | 293,63 | -0,46% | 3.807.753,00 |
| 26.09.2025 | 299,93 | 302,00 | 292,75 | 294,98 | -0,74% | 3.817.600,00 |
| 25.09.2025 | 298,25 | 300,24 | 294,87 | 297,18 | -1,04% | 4.495.123,00 |
| 24.09.2025 | 306,47 | 307,25 | 298,79 | 300,30 | -1,74% | 5.559.009,00 |
| 23.09.2025 | 301,68 | 305,77 | 301,15 | 305,63 | 1,53% | 3.598.502,00 |
| 22.09.2025 | 300,58 | 301,15 | 296,35 | 301,02 | -0,04% | 4.188.589,00 |
| 19.09.2025 | 297,79 | 303,03 | 295,36 | 301,14 | 1,36% | 9.652.627,00 |
| 18.09.2025 | 290,90 | 297,65 | 290,21 | 297,09 | 2,62% | 3.923.701,00 |
| 17.09.2025 | 292,30 | 292,71 | 286,50 | 289,50 | -1,18% | 4.146.294,00 |
| 16.09.2025 | 289,87 | 294,74 | 288,84 | 292,97 | 2,16% | 5.513.374,00 |
| 15.09.2025 | 281,99 | 287,11 | 281,62 | 286,78 | 1,81% | 3.716.566,00 |
| 12.09.2025 | 281,56 | 283,53 | 280,70 | 281,69 | 0,05% | 3.249.900,00 |
| 11.09.2025 | 283,73 | 286,91 | 279,59 | 281,56 | -0,65% | 4.016.758,00 |
| 10.09.2025 | 277,55 | 283,49 | 276,89 | 283,41 | 2,60% | 3.206.420,00 |
| 09.09.2025 | 275,38 | 277,08 | 273,30 | 276,24 | 0,07% | 3.074.014,00 |
| 08.09.2025 | 280,00 | 282,92 | 275,49 | 276,05 | -1,14% | 5.008.604,00 |
| 05.09.2025 | 282,27 | 284,41 | 271,86 | 279,23 | -1,08% | 4.952.558,00 |
| 04.09.2025 | 275,93 | 282,36 | 275,83 | 282,27 | 2,30% | 4.571.422,00 |
| 03.09.2025 | 275,88 | 277,32 | 273,60 | 275,93 | 0,20% | 4.115.722,00 |
| 02.09.2025 | 273,90 | 275,58 | 268,01 | 275,39 | 0,07% | 4.031.363,00 |
| 29.08.2025 | 276,00 | 276,28 | 271,64 | 275,20 | -0,29% | 5.037.451,00 |
| 28.08.2025 | 273,35 | 276,67 | 272,13 | 276,00 | 0,97% | 3.382.203,00 |
| 27.08.2025 | 273,70 | 274,70 | 272,23 | 273,35 | -0,22% | 2.700.573,00 |
| 26.08.2025 | 267,98 | 274,70 | 267,42 | 273,94 | 2,75% | 4.672.400,00 |
| 25.08.2025 | 267,00 | 271,92 | 266,56 | 266,61 | 0,03% | 4.271.096,00 |
| 22.08.2025 | 269,73 | 272,35 | 266,37 | 266,53 | -0,81% | 5.229.263,00 |
| 21.08.2025 | 266,98 | 271,92 | 266,14 | 268,71 | 0,85% | 3.248.548,00 |
| 20.08.2025 | 265,25 | 268,94 | 263,81 | 266,44 | 0,19% | 3.769.545,00 |
| 19.08.2025 | 266,67 | 268,96 | 263,80 | 265,93 | -0,94% | 3.373.659,00 |
| 18.08.2025 | 267,90 | 269,61 | 266,51 | 268,45 | 0,22% | 2.551.928,00 |
| 15.08.2025 | 268,92 | 269,70 | 265,20 | 267,85 | -0,69% | 5.203.291,00 |
| 14.08.2025 | 272,99 | 274,16 | 269,48 | 269,70 | 0,31% | 4.398.724,00 |
| 13.08.2025 | 281,00 | 281,50 | 264,08 | 268,86 | -3,85% | 7.567.430,00 |
| 12.08.2025 | 277,98 | 280,54 | 275,70 | 279,63 | 1,61% | 3.501.177,00 |
| 11.08.2025 | 275,50 | 276,41 | 272,55 | 275,20 | 0,07% | 3.098.962,00 |
| 08.08.2025 | 273,58 | 277,18 | 272,58 | 275,01 | 1,10% | 4.467.280,00 |
| 07.08.2025 | 271,95 | 272,87 | 268,73 | 272,02 | -0,10% | 2.982.703,00 |
| 06.08.2025 | 273,50 | 275,05 | 269,91 | 272,28 | 0,06% | 3.480.964,00 |
| 05.08.2025 | 276,32 | 277,00 | 268,62 | 272,12 | -1,49% | 3.958.596,00 |
| 04.08.2025 | 270,51 | 276,85 | 270,22 | 276,23 | 2,54% | 3.621.722,00 |
| 01.08.2025 | 265,53 | 270,55 | 261,71 | 269,38 | -0,63% | 4.416.280,00 |
| 31.07.2025 | 273,07 | 274,94 | 269,88 | 271,08 | -0,90% | 4.376.021,00 |
| 30.07.2025 | 270,92 | 273,63 | 269,51 | 273,55 | 1,20% | 4.650.008,00 |
| 29.07.2025 | 272,73 | 273,80 | 269,11 | 270,31 | -0,11% | 3.999.866,00 |
| 28.07.2025 | 273,36 | 273,44 | 267,44 | 270,61 | -0,36% | 4.954.144,00 |
| 25.07.2025 | 268,83 | 272,83 | 268,26 | 271,59 | 1,34% | 4.598.420,00 |
| 24.07.2025 | 263,50 | 269,84 | 263,18 | 268,01 | 1,84% | 5.178.335,00 |
| 23.07.2025 | 260,53 | 263,73 | 259,95 | 263,18 | 1,61% | 4.671.513,00 |
| 22.07.2025 | 260,73 | 261,50 | 254,66 | 259,00 | -1,47% | 4.685.635,00 |
| 21.07.2025 | 263,69 | 266,25 | 259,58 | 262,86 | -0,16% | 5.039.438,00 |
| 18.07.2025 | 265,40 | 269,70 | 262,55 | 263,27 | 1,15% | 8.619.762,00 |
| 17.07.2025 | 269,80 | 272,80 | 258,16 | 260,28 | -2,22% | 16.260.190,00 |
| 16.07.2025 | 264,00 | 266,86 | 262,03 | 266,18 | 0,57% | 11.912.881,00 |
| 15.07.2025 | 263,92 | 265,06 | 261,73 | 264,67 | 0,89% | 9.392.434,00 |
| 14.07.2025 | 256,19 | 262,46 | 256,00 | 262,34 | 2,71% | 7.502.195,00 |
| 11.07.2025 | 251,50 | 256,88 | 251,40 | 255,42 | 1,13% | 7.867.216,00 |
| 10.07.2025 | 250,61 | 252,68 | 246,75 | 252,57 | 0,89% | 5.463.532,00 |
| 09.07.2025 | 248,99 | 251,72 | 246,82 | 250,33 | 1,33% | 5.589.463,00 |
| 08.07.2025 | 248,00 | 249,46 | 243,34 | 247,05 | -0,64% | 5.994.453,00 |
| 07.07.2025 | 247,52 | 249,44 | 246,48 | 248,65 | 0,72% | 5.336.401,00 |
| 03.07.2025 | 245,55 | 248,70 | 245,00 | 246,88 | 0,87% | 3.089.499,00 |
| 02.07.2025 | 248,00 | 249,13 | 243,66 | 244,75 | -1,71% | 6.228.633,00 |
| 01.07.2025 | 255,75 | 255,75 | 247,11 | 249,02 | -3,25% | 7.178.305,00 |
| 30.06.2025 | 256,30 | 257,89 | 253,87 | 257,39 | 1,13% | 8.135.756,00 |
| 27.06.2025 | 251,85 | 260,55 | 251,78 | 254,51 | 1,40% | 26.988.001,00 |
| 26.06.2025 | 251,18 | 255,48 | 250,00 | 251,00 | 0,44% | 6.790.286,00 |
| 25.06.2025 | 250,08 | 250,99 | 248,48 | 249,90 | 0,46% | 5.197.370,00 |
| 24.06.2025 | 248,38 | 249,39 | 245,57 | 248,75 | 0,38% | 5.255.728,00 |
| 23.06.2025 | 239,24 | 248,46 | 238,62 | 247,81 | 3,53% | 8.052.020,00 |
| 20.06.2025 | 239,72 | 240,80 | 236,51 | 239,37 | 1,48% | 9.142.146,00 |
| 18.06.2025 | 235,96 | 239,52 | 232,24 | 235,89 | 0,06% | 7.761.472,00 |
| 17.06.2025 | 236,73 | 238,97 | 234,88 | 235,75 | -0,33% | 5.614.975,00 |
| 16.06.2025 | 237,60 | 239,94 | 236,07 | 236,54 | -0,03% | 4.505.620,00 |
| 13.06.2025 | 235,00 | 238,00 | 233,70 | 236,60 | -1,41% | 7.420.262,00 |
| 12.06.2025 | 240,00 | 243,43 | 238,68 | 239,99 | -2,25% | 8.946.617,00 |
| 11.06.2025 | 242,64 | 246,96 | 238,51 | 245,52 | 1,45% | 6.940.798,00 |
| 10.06.2025 | 250,78 | 251,25 | 239,75 | 242,00 | -3,74% | 11.230.947,00 |
| 09.06.2025 | 253,90 | 255,32 | 251,14 | 251,41 | -1,65% | 5.771.646,00 |
| 06.06.2025 | 253,00 | 257,47 | 252,07 | 255,63 | 1,47% | 5.796.716,00 |
| 05.06.2025 | 252,48 | 253,01 | 250,11 | 251,92 | 0,41% | 4.190.991,00 |
| 04.06.2025 | 249,98 | 253,06 | 249,72 | 250,88 | 0,81% | 5.811.524,00 |
| 03.06.2025 | 247,50 | 250,50 | 244,18 | 248,87 | 0,56% | 6.456.191,00 |
| 02.06.2025 | 245,85 | 248,10 | 244,51 | 247,48 | 0,64% | 5.450.779,00 |
| 30.05.2025 | 243,13 | 246,86 | 242,30 | 245,91 | 0,72% | 9.143.044,00 |
| 29.05.2025 | 244,53 | 244,94 | 241,49 | 244,16 | 0,20% | 5.245.302,00 |
| 28.05.2025 | 241,78 | 246,00 | 241,60 | 243,67 | 0,78% | 9.570.520,00 |
| 27.05.2025 | 235,10 | 242,28 | 235,10 | 241,78 | 3,86% | 7.162.378,00 |
| 23.05.2025 | 228,84 | 233,69 | 228,01 | 232,79 | 1,09% | 4.234.172,00 |
| 22.05.2025 | 231,19 | 232,45 | 229,42 | 230,27 | -1,40% | 6.909.372,00 |
| 21.05.2025 | 234,86 | 237,30 | 232,66 | 233,54 | -0,73% | 4.631.038,00 |
| 20.05.2025 | 234,16 | 236,08 | 233,80 | 235,26 | -0,01% | 4.311.029,00 |
| 19.05.2025 | 229,50 | 235,87 | 228,92 | 235,29 | 1,51% | 4.734.383,00 |
| 16.05.2025 | 229,07 | 232,32 | 227,59 | 231,78 | 1,05% | 4.651.677,00 |
| 15.05.2025 | 223,45 | 230,09 | 223,45 | 229,38 | 2,75% | 7.207.673,00 |
| 14.05.2025 | 222,94 | 223,35 | 220,45 | 223,24 | 0,75% | 4.764.744,00 |
| 13.05.2025 | 220,00 | 223,55 | 219,30 | 221,58 | 1,20% | 7.188.720,00 |
| 12.05.2025 | 219,34 | 219,98 | 211,15 | 218,95 | 1,86% | 5.467.990,00 |
| 09.05.2025 | 215,21 | 216,12 | 212,73 | 214,96 | 0,22% | 3.778.216,00 |