174,280$
1,47%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 172,72 | 174,50 | 172,15 | 174,28 | 1,47% | 286.451,00 |
| 04.11.2024 | 172,30 | 174,68 | 171,45 | 171,76 | 0,03% | 4.197.434,00 |
| 01.11.2024 | 172,76 | 175,27 | 171,59 | 171,70 | -0,05% | 3.984.932,00 |
| 31.10.2024 | 172,00 | 173,62 | 170,43 | 171,78 | -1,64% | 5.166.971,00 |
| 30.10.2024 | 172,98 | 176,53 | 172,51 | 174,64 | 0,34% | 3.688.520,00 |
| 29.10.2024 | 174,56 | 174,90 | 172,77 | 174,05 | -0,75% | 4.932.355,00 |
| 28.10.2024 | 179,98 | 180,58 | 175,21 | 175,36 | -2,09% | 5.564.677,00 |
| 25.10.2024 | 180,00 | 181,42 | 178,30 | 179,10 | -0,36% | 3.974.941,00 |
| 24.10.2024 | 181,90 | 182,21 | 179,63 | 179,74 | -1,07% | 4.370.405,00 |
| 23.10.2024 | 179,70 | 184,98 | 179,62 | 181,69 | 2,85% | 9.706.251,00 |
| 22.10.2024 | 184,50 | 185,00 | 175,75 | 176,66 | -9,05% | 15.274.261,00 |
| 21.10.2024 | 192,91 | 194,39 | 192,02 | 194,23 | 0,84% | 4.675.083,00 |
| 18.10.2024 | 193,10 | 193,44 | 191,14 | 192,61 | -0,01% | 3.075.931,00 |
| 17.10.2024 | 194,09 | 194,80 | 192,20 | 192,62 | 0,23% | 2.610.863,00 |
| 16.10.2024 | 190,50 | 192,22 | 189,92 | 192,18 | 0,84% | 2.901.880,00 |
| 15.10.2024 | 193,85 | 194,33 | 189,76 | 190,57 | -1,07% | 3.824.316,00 |
| 14.10.2024 | 191,98 | 193,93 | 191,66 | 192,63 | 0,77% | 3.065.480,00 |
| 11.10.2024 | 189,41 | 191,77 | 189,06 | 191,16 | 1,62% | 2.983.933,00 |
| 10.10.2024 | 188,15 | 189,75 | 187,39 | 188,12 | -0,61% | 2.296.934,00 |
| 09.10.2024 | 186,63 | 189,41 | 186,50 | 189,28 | 0,97% | 2.281.388,00 |
| 08.10.2024 | 187,62 | 189,88 | 186,56 | 187,47 | 0,81% | 3.599.796,00 |
| 07.10.2024 | 185,94 | 187,23 | 184,80 | 185,96 | -0,60% | 2.494.434,00 |
| 04.10.2024 | 186,58 | 187,16 | 184,86 | 187,08 | 1,73% | 3.978.906,00 |
| 03.10.2024 | 186,50 | 186,71 | 183,70 | 183,89 | -1,37% | 3.678.667,00 |
| 02.10.2024 | 185,57 | 188,20 | 184,73 | 186,44 | 0,08% | 2.875.538,00 |
| 01.10.2024 | 187,49 | 188,22 | 184,92 | 186,30 | -1,21% | 3.761.828,00 |
| 30.09.2024 | 185,27 | 188,71 | 183,09 | 188,58 | 1,73% | 4.841.829,00 |
| 27.09.2024 | 184,17 | 186,19 | 183,13 | 185,38 | 0,43% | 4.452.842,00 |
| 26.09.2024 | 189,40 | 189,55 | 184,53 | 184,59 | -2,50% | 4.729.489,00 |
| 25.09.2024 | 189,83 | 190,88 | 188,20 | 189,33 | -0,17% | 3.194.213,00 |
| 24.09.2024 | 188,67 | 189,80 | 187,00 | 189,66 | 0,52% | 3.420.719,00 |
| 23.09.2024 | 187,81 | 189,78 | 187,40 | 188,67 | 0,66% | 3.972.509,00 |
| 20.09.2024 | 185,00 | 187,84 | 184,32 | 187,43 | 0,68% | 9.895.666,00 |
| 19.09.2024 | 187,65 | 187,99 | 184,28 | 186,16 | 1,42% | 4.457.296,00 |
| 18.09.2024 | 181,20 | 185,77 | 180,43 | 183,55 | 1,79% | 5.390.916,00 |
| 17.09.2024 | 181,51 | 182,43 | 178,99 | 180,33 | -0,61% | 5.014.420,00 |
| 16.09.2024 | 178,72 | 181,52 | 176,26 | 181,44 | 1,77% | 6.760.841,00 |
| 13.09.2024 | 169,41 | 179,32 | 169,21 | 178,28 | 5,06% | 7.360.821,00 |
| 12.09.2024 | 166,51 | 170,97 | 166,23 | 169,70 | 2,01% | 4.991.116,00 |
| 11.09.2024 | 166,24 | 166,73 | 162,23 | 166,35 | -0,38% | 4.253.773,00 |
| 10.09.2024 | 167,45 | 167,73 | 164,25 | 166,98 | 0,99% | 3.471.238,00 |
| 09.09.2024 | 163,49 | 166,38 | 162,91 | 165,35 | 2,56% | 3.706.297,00 |
| 06.09.2024 | 164,51 | 166,04 | 160,59 | 161,23 | -1,60% | 3.954.854,00 |
| 05.09.2024 | 164,77 | 166,00 | 162,51 | 163,85 | -1,51% | 3.142.137,00 |
| 04.09.2024 | 163,50 | 166,62 | 163,40 | 166,36 | 1,31% | 4.098.425,00 |
| 03.09.2024 | 174,19 | 174,75 | 163,60 | 164,21 | -5,96% | 6.029.283,00 |
| 30.08.2024 | 173,96 | 174,82 | 171,77 | 174,62 | 0,60% | 5.295.576,00 |
| 29.08.2024 | 172,62 | 175,97 | 172,49 | 173,58 | 0,99% | 4.185.460,00 |
| 28.08.2024 | 171,20 | 173,17 | 170,29 | 171,87 | 0,51% | 4.525.259,00 |
| 27.08.2024 | 170,70 | 171,50 | 169,60 | 170,99 | -0,13% | 3.113.970,00 |
| 26.08.2024 | 170,54 | 171,93 | 169,58 | 171,22 | 0,00% | 3.500.129,00 |
| 23.08.2024 | 170,00 | 171,38 | 168,85 | 171,22 | 0,91% | 4.058.017,00 |
| 22.08.2024 | 171,74 | 171,98 | 168,77 | 169,68 | -0,89% | 2.613.386,00 |
| 21.08.2024 | 170,10 | 172,19 | 169,85 | 171,20 | 0,71% | 3.472.479,00 |
| 20.08.2024 | 170,91 | 170,91 | 169,19 | 169,99 | -0,55% | 2.563.211,00 |
| 19.08.2024 | 169,61 | 171,00 | 168,02 | 170,93 | 0,89% | 4.488.126,00 |
| 16.08.2024 | 170,05 | 170,33 | 168,86 | 169,42 | -0,31% | 3.305.648,00 |
| 15.08.2024 | 168,75 | 170,75 | 168,22 | 169,94 | 1,18% | 4.114.757,00 |
| 14.08.2024 | 168,50 | 169,18 | 165,62 | 167,95 | -0,01% | 4.431.466,00 |
| 13.08.2024 | 167,76 | 168,63 | 166,25 | 167,96 | 0,65% | 2.932.723,00 |
| 12.08.2024 | 167,63 | 168,78 | 164,62 | 166,87 | -0,16% | 3.170.679,00 |
| 09.08.2024 | 165,45 | 167,88 | 164,57 | 167,13 | 0,92% | 2.770.097,00 |
| 08.08.2024 | 164,48 | 166,33 | 163,56 | 165,61 | 2,15% | 3.778.011,00 |
| 07.08.2024 | 164,42 | 166,27 | 161,57 | 162,13 | -0,09% | 4.242.196,00 |
| 06.08.2024 | 159,93 | 165,45 | 159,76 | 162,27 | 2,47% | 4.789.226,00 |
| 05.08.2024 | 152,49 | 159,90 | 150,20 | 158,36 | -1,20% | 7.058.337,00 |
| 02.08.2024 | 165,57 | 167,43 | 158,36 | 160,28 | -5,58% | 8.210.692,00 |
| 01.08.2024 | 170,75 | 174,70 | 168,22 | 169,75 | -0,26% | 6.056.933,00 |
| 31.07.2024 | 170,87 | 171,75 | 167,96 | 170,20 | 1,62% | 5.557.460,00 |
| 30.07.2024 | 170,48 | 174,73 | 167,27 | 167,48 | -1,41% | 5.301.822,00 |
| 29.07.2024 | 171,25 | 172,73 | 168,40 | 169,87 | 0,04% | 4.875.062,00 |
| 26.07.2024 | 167,25 | 172,62 | 166,11 | 169,81 | 3,12% | 7.297.730,00 |
| 25.07.2024 | 163,30 | 168,20 | 161,92 | 164,67 | 1,46% | 8.771.661,00 |
| 24.07.2024 | 171,50 | 172,87 | 162,05 | 162,30 | -5,64% | 7.323.731,00 |
| 23.07.2024 | 166,00 | 177,20 | 164,62 | 172,00 | 5,68% | 16.408.246,00 |
| 22.07.2024 | 159,97 | 162,94 | 159,77 | 162,76 | 2,28% | 5.955.125,00 |
| 19.07.2024 | 159,66 | 160,44 | 157,62 | 159,13 | 0,21% | 5.459.798,00 |
| 18.07.2024 | 157,37 | 160,44 | 156,42 | 158,79 | 1,36% | 5.137.766,00 |
| 17.07.2024 | 161,65 | 161,95 | 156,51 | 156,66 | -3,80% | 6.001.544,00 |
| 16.07.2024 | 159,88 | 163,87 | 159,65 | 162,85 | 2,06% | 6.462.998,00 |
| 15.07.2024 | 160,60 | 160,75 | 158,60 | 159,56 | 0,35% | 5.377.992,00 |
| 12.07.2024 | 161,88 | 162,30 | 158,80 | 159,01 | -1,80% | 5.983.394,00 |
| 11.07.2024 | 165,19 | 165,68 | 161,79 | 161,92 | -2,28% | 4.315.459,00 |
| 10.07.2024 | 163,15 | 165,99 | 162,54 | 165,70 | 1,58% | 3.867.773,00 |
| 09.07.2024 | 163,98 | 165,58 | 163,03 | 163,13 | -0,24% | 3.667.434,00 |
| 08.07.2024 | 160,80 | 163,78 | 160,65 | 163,53 | 1,89% | 3.391.679,00 |
| 05.07.2024 | 163,24 | 163,24 | 159,66 | 160,50 | -1,53% | 4.668.292,00 |
| 03.07.2024 | 161,88 | 164,49 | 161,54 | 163,00 | 0,96% | 2.577.254,00 |
| 02.07.2024 | 158,82 | 162,94 | 158,25 | 161,45 | 1,56% | 4.601.806,00 |
| 01.07.2024 | 160,67 | 161,40 | 156,05 | 158,97 | 0,00% | 4.398.526,00 |
| 28.06.2024 | 160,26 | 161,62 | 157,90 | 158,97 | -0,95% | 8.641.197,00 |
| 27.06.2024 | 160,80 | 161,85 | 159,60 | 160,50 | -0,09% | 3.249.334,00 |
| 26.06.2024 | 158,57 | 161,02 | 157,52 | 160,64 | 0,57% | 3.898.063,00 |
| 25.06.2024 | 159,58 | 163,65 | 158,42 | 159,73 | -0,50% | 6.825.136,00 |
| 24.06.2024 | 164,10 | 164,76 | 159,20 | 160,54 | -2,25% | 5.297.936,00 |
| 21.06.2024 | 164,50 | 164,92 | 161,30 | 164,24 | -0,46% | 17.196.621,00 |
| 20.06.2024 | 164,97 | 166,30 | 163,05 | 165,00 | 0,02% | 4.944.650,00 |
| 18.06.2024 | 163,40 | 165,19 | 162,36 | 164,97 | 1,07% | 5.105.349,00 |
| 17.06.2024 | 156,14 | 167,50 | 155,45 | 163,23 | 4,72% | 9.520.899,00 |
| 14.06.2024 | 154,22 | 156,60 | 153,22 | 155,88 | 0,12% | 6.247.401,00 |