322,700$
-1,31%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 323,67 | 324,54 | 317,61 | 323,11 | -1,19% | 10.809,00 |
| 05.03.2026 | 337,32 | 341,81 | 320,79 | 326,99 | -3,77% | 4.750.781,00 |
| 04.03.2026 | 336,55 | 340,25 | 333,42 | 339,81 | 1,70% | 3.821.403,00 |
| 03.03.2026 | 340,68 | 341,13 | 329,08 | 334,14 | -3,36% | 5.483.611,00 |
| 02.03.2026 | 341,45 | 347,20 | 335,33 | 345,74 | 1,02% | 3.970.692,00 |
| 27.02.2026 | 340,62 | 343,80 | 337,67 | 342,26 | 0,42% | 7.010.505,00 |
| 26.02.2026 | 342,61 | 343,98 | 334,81 | 340,84 | -0,60% | 4.354.220,00 |
| 25.02.2026 | 345,61 | 348,48 | 338,66 | 342,89 | -0,80% | 5.012.545,00 |
| 24.02.2026 | 337,98 | 346,80 | 330,72 | 345,64 | 1,96% | 5.892.322,00 |
| 23.02.2026 | 342,15 | 343,28 | 337,00 | 338,99 | -1,23% | 5.035.420,00 |
| 20.02.2026 | 338,83 | 344,30 | 336,79 | 343,22 | 2,53% | 5.035.362,00 |
| 19.02.2026 | 328,04 | 335,88 | 325,57 | 334,74 | 1,57% | 4.456.678,00 |
| 18.02.2026 | 330,35 | 331,79 | 326,50 | 329,58 | 0,76% | 3.988.870,00 |
| 17.02.2026 | 315,00 | 330,40 | 314,50 | 327,08 | 3,70% | 5.863.646,00 |
| 13.02.2026 | 315,22 | 326,68 | 313,52 | 315,41 | 0,81% | 4.393.744,00 |
| 12.02.2026 | 317,78 | 324,88 | 311,66 | 312,89 | -0,27% | 6.163.884,00 |
| 11.02.2026 | 319,45 | 321,78 | 312,76 | 313,73 | -0,82% | 5.241.143,00 |
| 10.02.2026 | 316,94 | 320,07 | 315,88 | 316,33 | -0,13% | 4.610.611,00 |
| 09.02.2026 | 321,04 | 324,49 | 316,39 | 316,74 | -1,33% | 4.706.435,00 |
| 06.02.2026 | 310,69 | 323,18 | 310,22 | 321,00 | 4,78% | 5.800.563,00 |
| 05.02.2026 | 306,71 | 309,23 | 302,50 | 306,37 | -0,64% | 4.461.919,00 |
| 04.02.2026 | 310,01 | 311,78 | 302,00 | 308,34 | -0,51% | 6.591.905,00 |
| 03.02.2026 | 309,89 | 312,43 | 305,01 | 309,93 | 0,40% | 4.588.112,00 |
| 02.02.2026 | 305,60 | 309,66 | 301,02 | 308,71 | 0,63% | 6.727.200,00 |
| 30.01.2026 | 297,00 | 307,60 | 296,38 | 306,79 | 2,65% | 7.427.797,00 |
| 29.01.2026 | 293,30 | 299,19 | 290,33 | 298,86 | 2,18% | 6.149.874,00 |
| 28.01.2026 | 297,00 | 298,27 | 291,15 | 292,48 | -1,68% | 7.541.250,00 |
| 27.01.2026 | 295,51 | 300,63 | 294,60 | 297,47 | 0,82% | 7.452.194,00 |
| 26.01.2026 | 293,00 | 298,73 | 290,44 | 295,06 | 0,40% | 7.844.821,00 |
| 23.01.2026 | 297,00 | 299,11 | 290,07 | 293,87 | -0,38% | 7.780.195,00 |
| 22.01.2026 | 305,87 | 310,00 | 294,84 | 295,00 | -7,38% | 13.938.959,00 |
| 21.01.2026 | 313,06 | 320,33 | 310,66 | 318,50 | 1,97% | 9.783.856,00 |
| 20.01.2026 | 321,75 | 323,88 | 309,66 | 312,34 | -3,93% | 10.372.231,00 |
| 16.01.2026 | 321,72 | 325,55 | 318,70 | 325,12 | 1,62% | 4.109.715,00 |
| 15.01.2026 | 320,59 | 324,45 | 317,95 | 319,94 | 0,33% | 4.044.898,00 |
| 14.01.2026 | 324,82 | 326,30 | 316,36 | 318,88 | -2,55% | 3.923.648,00 |
| 13.01.2026 | 325,55 | 328,09 | 325,00 | 327,23 | 0,94% | 2.783.918,00 |
| 12.01.2026 | 320,20 | 324,54 | 319,41 | 324,17 | 0,80% | 4.125.284,00 |
| 09.01.2026 | 317,11 | 322,30 | 315,19 | 321,59 | 2,27% | 3.508.038,00 |
| 08.01.2026 | 330,15 | 330,15 | 310,27 | 314,44 | -2,84% | 5.771.678,00 |
| 07.01.2026 | 328,42 | 330,26 | 322,95 | 323,64 | -1,19% | 4.656.839,00 |
| 06.01.2026 | 325,92 | 332,79 | 321,46 | 327,54 | 0,99% | 4.324.700,00 |
| 05.01.2026 | 323,82 | 329,43 | 323,42 | 324,32 | 1,11% | 5.628.233,00 |