285,970$
-2,02%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 292,52 | 293,17 | 285,54 | 285,77 | -2,09% | 108.663,00 |
| 04.12.2025 | 288,81 | 294,54 | 287,66 | 291,86 | 1,17% | 4.067.905,00 |
| 03.12.2025 | 288,04 | 289,35 | 284,50 | 288,49 | -0,29% | 3.885.529,00 |
| 02.12.2025 | 290,80 | 292,00 | 288,46 | 289,32 | 0,30% | 4.065.649,00 |
| 01.12.2025 | 295,00 | 296,40 | 288,03 | 288,45 | -3,35% | 3.532.061,00 |
| 28.11.2025 | 296,43 | 298,68 | 295,26 | 298,45 | 0,62% | 1.376.364,00 |
| 26.11.2025 | 295,21 | 298,61 | 293,46 | 296,62 | 1,08% | 4.113.717,00 |
| 25.11.2025 | 294,49 | 295,98 | 286,21 | 293,44 | -0,21% | 4.693.125,00 |
| 24.11.2025 | 290,00 | 294,82 | 287,37 | 294,05 | 2,30% | 7.011.283,00 |
| 21.11.2025 | 290,62 | 291,71 | 284,04 | 287,44 | -1,09% | 5.604.065,00 |
| 20.11.2025 | 305,20 | 307,08 | 290,48 | 290,62 | -3,39% | 3.715.256,00 |
| 19.11.2025 | 295,86 | 301,67 | 295,50 | 300,82 | 1,62% | 2.952.617,00 |
| 18.11.2025 | 295,83 | 301,08 | 293,75 | 296,01 | -1,37% | 4.044.805,00 |
| 17.11.2025 | 306,82 | 308,82 | 298,55 | 300,13 | -1,54% | 3.046.812,00 |
| 14.11.2025 | 300,97 | 306,80 | 296,25 | 304,82 | 0,21% | 2.803.395,00 |
| 13.11.2025 | 309,98 | 311,38 | 302,58 | 304,17 | -1,57% | 4.094.657,00 |
| 12.11.2025 | 311,00 | 312,45 | 302,00 | 309,02 | -0,55% | 3.882.201,00 |
| 11.11.2025 | 310,50 | 312,72 | 307,05 | 310,72 | -0,39% | 2.666.181,00 |
| 10.11.2025 | 309,94 | 313,76 | 308,92 | 311,94 | 1,52% | 3.617.144,00 |
| 07.11.2025 | 304,03 | 308,92 | 297,70 | 307,27 | 0,66% | 4.766.822,00 |
| 06.11.2025 | 304,20 | 308,02 | 301,44 | 305,27 | 0,05% | 3.374.909,00 |
| 05.11.2025 | 303,39 | 308,54 | 302,50 | 305,11 | 0,30% | 4.643.989,00 |
| 04.11.2025 | 305,82 | 309,23 | 303,07 | 304,20 | -1,43% | 3.904.819,00 |
| 03.11.2025 | 309,10 | 311,69 | 306,28 | 308,62 | -0,11% | 3.244.718,00 |
| 31.10.2025 | 311,74 | 314,92 | 307,18 | 308,95 | -0,58% | 4.024.146,00 |
| 30.10.2025 | 309,46 | 314,84 | 308,50 | 310,75 | -1,12% | 3.769.620,00 |
| 29.10.2025 | 310,00 | 315,12 | 309,02 | 314,28 | 1,45% | 3.474.469,00 |
| 28.10.2025 | 312,10 | 316,67 | 309,45 | 309,79 | -0,97% | 3.022.657,00 |
| 27.10.2025 | 307,49 | 313,33 | 304,50 | 312,84 | 2,95% | 3.836.910,00 |
| 24.10.2025 | 309,19 | 310,30 | 303,57 | 303,87 | -0,82% | 3.586.816,00 |
| 23.10.2025 | 299,00 | 307,09 | 298,68 | 306,39 | 2,85% | 3.052.150,00 |
| 22.10.2025 | 307,60 | 309,00 | 294,80 | 297,89 | -2,85% | 5.028.192,00 |
| 21.10.2025 | 307,30 | 316,53 | 303,03 | 306,63 | 1,31% | 6.672.468,00 |
| 20.10.2025 | 303,86 | 305,43 | 301,67 | 302,68 | 0,85% | 5.058.691,00 |
| 17.10.2025 | 298,17 | 302,96 | 297,34 | 300,14 | 0,10% | 3.949.310,00 |
| 16.10.2025 | 301,50 | 303,05 | 297,76 | 299,84 | -0,09% | 2.605.476,00 |
| 15.10.2025 | 301,67 | 304,95 | 295,72 | 300,12 | 0,01% | 2.737.392,00 |
| 14.10.2025 | 294,59 | 302,29 | 292,01 | 300,08 | 0,86% | 2.459.117,00 |
| 13.10.2025 | 295,53 | 297,58 | 293,12 | 297,53 | 2,07% | 2.296.856,00 |
| 10.10.2025 | 299,00 | 300,00 | 291,49 | 291,49 | -2,63% | 3.380.016,00 |
| 09.10.2025 | 302,71 | 304,00 | 296,10 | 299,35 | -1,06% | 4.281.207,00 |
| 08.10.2025 | 303,40 | 304,67 | 299,59 | 302,56 | 0,27% | 2.388.834,00 |
| 07.10.2025 | 298,07 | 302,74 | 297,89 | 301,74 | 1,18% | 2.552.535,00 |
| 06.10.2025 | 295,80 | 299,29 | 294,75 | 298,22 | 0,41% | 2.760.123,00 |
| 03.10.2025 | 299,45 | 302,75 | 295,46 | 297,00 | -0,82% | 2.817.287,00 |
| 02.10.2025 | 302,31 | 303,44 | 296,80 | 299,45 | -0,48% | 2.508.150,00 |
| 01.10.2025 | 296,38 | 302,23 | 295,03 | 300,88 | 0,02% | 3.633.324,00 |
| 30.09.2025 | 294,71 | 301,47 | 293,91 | 300,82 | 2,45% | 4.112.357,00 |
| 29.09.2025 | 296,36 | 297,93 | 289,66 | 293,63 | -0,46% | 3.861.242,00 |
| 26.09.2025 | 299,93 | 302,00 | 292,75 | 294,98 | -0,74% | 3.817.600,00 |
| 25.09.2025 | 298,50 | 300,24 | 294,87 | 297,18 | -1,04% | 4.504.487,00 |
| 24.09.2025 | 306,90 | 307,25 | 298,79 | 300,30 | -1,74% | 5.645.457,00 |
| 23.09.2025 | 301,65 | 305,77 | 301,15 | 305,63 | 1,53% | 3.637.763,00 |
| 22.09.2025 | 300,10 | 301,15 | 296,35 | 301,02 | -0,04% | 4.192.828,00 |
| 19.09.2025 | 297,79 | 303,03 | 295,36 | 301,14 | 1,36% | 9.652.627,00 |
| 18.09.2025 | 290,71 | 297,65 | 290,21 | 297,09 | 2,62% | 3.977.888,00 |
| 17.09.2025 | 292,09 | 292,71 | 286,50 | 289,50 | -1,18% | 4.149.556,00 |
| 16.09.2025 | 289,87 | 294,74 | 288,84 | 292,97 | 2,16% | 5.538.360,00 |
| 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 | 275,83 | 282,36 | 275,83 | 282,27 | 2,30% | 4.591.250,00 |
| 03.09.2025 | 275,91 | 277,32 | 273,60 | 275,93 | 0,20% | 4.120.447,00 |
| 02.09.2025 | 273,90 | 275,58 | 268,01 | 275,39 | 0,07% | 4.081.171,00 |
| 29.08.2025 | 276,00 | 276,28 | 271,64 | 275,20 | -0,29% | 5.037.451,00 |
| 28.08.2025 | 272,50 | 276,67 | 272,13 | 276,00 | 0,97% | 3.388.070,00 |
| 27.08.2025 | 273,70 | 274,70 | 272,23 | 273,35 | -0,22% | 2.705.695,00 |
| 26.08.2025 | 267,98 | 274,70 | 267,42 | 273,94 | 2,75% | 4.693.487,00 |
| 25.08.2025 | 267,00 | 271,92 | 266,56 | 266,61 | 0,03% | 4.301.594,00 |
| 22.08.2025 | 269,73 | 272,35 | 266,37 | 266,53 | -0,81% | 5.229.263,00 |
| 21.08.2025 | 267,14 | 271,92 | 266,14 | 268,71 | 0,85% | 3.266.386,00 |
| 20.08.2025 | 265,46 | 268,94 | 263,81 | 266,44 | 0,19% | 3.854.703,00 |
| 19.08.2025 | 266,31 | 268,96 | 263,80 | 265,93 | -0,94% | 3.404.893,00 |
| 18.08.2025 | 267,90 | 269,61 | 266,51 | 268,45 | 0,22% | 2.697.038,00 |
| 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% | 4.481.668,00 |
| 13.08.2025 | 281,00 | 281,50 | 264,08 | 268,86 | -3,85% | 7.599.558,00 |
| 12.08.2025 | 277,98 | 280,54 | 275,70 | 279,63 | 1,61% | 3.631.266,00 |
| 11.08.2025 | 275,15 | 276,41 | 272,55 | 275,20 | 0,07% | 3.360.062,00 |
| 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% | 3.050.407,00 |
| 06.08.2025 | 273,50 | 275,05 | 269,91 | 272,28 | 0,06% | 3.576.773,00 |
| 05.08.2025 | 276,26 | 277,00 | 268,62 | 272,12 | -1,49% | 4.000.620,00 |
| 04.08.2025 | 270,51 | 276,85 | 270,22 | 276,23 | 2,54% | 3.744.039,00 |
| 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% | 4.523.978,00 |
| 30.07.2025 | 270,92 | 273,63 | 269,51 | 273,55 | 1,20% | 4.696.997,00 |
| 29.07.2025 | 272,73 | 273,80 | 269,11 | 270,31 | -0,11% | 4.125.295,00 |
| 28.07.2025 | 273,36 | 273,44 | 267,44 | 270,61 | -0,36% | 5.006.423,00 |
| 25.07.2025 | 268,83 | 272,83 | 268,26 | 271,59 | 1,34% | 4.598.420,00 |
| 24.07.2025 | 263,56 | 269,84 | 263,18 | 268,01 | 1,84% | 5.206.657,00 |
| 23.07.2025 | 260,53 | 263,73 | 259,95 | 263,18 | 1,61% | 4.689.791,00 |
| 22.07.2025 | 260,73 | 261,50 | 254,66 | 259,00 | -1,47% | 4.751.253,00 |
| 21.07.2025 | 263,69 | 266,25 | 259,58 | 262,86 | -0,16% | 5.208.459,00 |
| 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 |