187,250$
-6,27%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 193,00 | 194,15 | 186,76 | 187,35 | -6,22% | 254.877,00 |
| 02.04.2025 | 200,66 | 202,19 | 198,43 | 199,77 | -1,97% | 5.973.762,00 |
| 01.04.2025 | 199,41 | 204,50 | 198,47 | 203,79 | 1,82% | 3.811.913,00 |
| 31.03.2025 | 197,00 | 201,57 | 194,45 | 200,15 | 0,14% | 6.871.272,00 |
| 28.03.2025 | 205,60 | 206,86 | 199,59 | 199,88 | -2,91% | 5.178.747,00 |
| 27.03.2025 | 206,36 | 207,69 | 202,80 | 205,88 | -0,72% | 3.280.547,00 |
| 26.03.2025 | 212,35 | 214,21 | 206,69 | 207,37 | -2,24% | 4.735.753,00 |
| 25.03.2025 | 210,75 | 212,76 | 210,25 | 212,13 | 0,90% | 4.274.374,00 |
| 24.03.2025 | 206,03 | 210,88 | 205,60 | 210,23 | 2,99% | 3.979.434,00 |
| 21.03.2025 | 202,60 | 204,31 | 200,82 | 204,13 | 0,10% | 7.976.314,00 |
| 20.03.2025 | 205,00 | 206,17 | 203,11 | 203,93 | -0,80% | 3.963.664,00 |
| 19.03.2025 | 201,43 | 206,82 | 201,32 | 205,57 | 2,38% | 3.538.312,00 |
| 18.03.2025 | 201,75 | 201,98 | 199,52 | 200,79 | -0,61% | 3.967.628,00 |
| 17.03.2025 | 197,01 | 203,60 | 196,33 | 202,03 | 2,50% | 3.715.264,00 |
| 14.03.2025 | 195,37 | 197,70 | 193,60 | 197,11 | 2,44% | 3.263.180,00 |
| 13.03.2025 | 194,55 | 195,62 | 191,67 | 192,42 | -1,32% | 3.833.120,00 |
| 12.03.2025 | 194,75 | 197,25 | 192,43 | 195,00 | 1,71% | 4.716.963,00 |
| 11.03.2025 | 189,00 | 193,68 | 188,32 | 191,72 | -0,21% | 4.953.196,00 |
| 10.03.2025 | 189,44 | 192,21 | 187,91 | 192,12 | -0,89% | 6.165.313,00 |
| 07.03.2025 | 195,07 | 195,75 | 187,68 | 193,85 | -1,12% | 7.681.445,00 |
| 06.03.2025 | 199,00 | 200,22 | 195,28 | 196,05 | -3,19% | 5.577.643,00 |
| 05.03.2025 | 198,87 | 204,47 | 198,69 | 202,50 | 1,88% | 6.208.618,00 |
| 04.03.2025 | 198,66 | 203,04 | 193,26 | 198,77 | -1,58% | 6.157.764,00 |
| 03.03.2025 | 207,10 | 208,48 | 200,81 | 201,96 | -2,43% | 4.898.417,00 |
| 28.02.2025 | 201,95 | 207,32 | 201,03 | 206,98 | 2,76% | 6.117.448,00 |
| 27.02.2025 | 204,26 | 205,47 | 201,10 | 201,43 | -0,09% | 3.440.010,00 |
| 26.02.2025 | 201,57 | 204,60 | 199,99 | 201,61 | 1,17% | 3.156.692,00 |
| 25.02.2025 | 199,00 | 200,08 | 194,84 | 199,27 | 0,28% | 4.115.973,00 |
| 24.02.2025 | 202,75 | 203,25 | 197,43 | 198,71 | -0,56% | 4.288.473,00 |
| 21.02.2025 | 208,36 | 209,12 | 198,44 | 199,83 | -4,27% | 5.419.461,00 |
| 20.02.2025 | 209,83 | 210,27 | 207,15 | 208,74 | -0,84% | 2.966.603,00 |
| 19.02.2025 | 209,29 | 211,78 | 208,88 | 210,50 | 0,20% | 2.694.253,00 |
| 18.02.2025 | 209,87 | 212,19 | 209,32 | 210,08 | 0,87% | 4.392.654,00 |
| 14.02.2025 | 208,66 | 209,16 | 204,97 | 208,27 | -0,04% | 4.268.458,00 |
| 13.02.2025 | 211,19 | 211,30 | 206,27 | 208,36 | -0,61% | 3.758.955,00 |
| 12.02.2025 | 206,70 | 211,42 | 206,14 | 209,64 | 0,39% | 4.592.225,00 |
| 11.02.2025 | 204,95 | 209,15 | 204,44 | 208,82 | 1,75% | 3.918.323,00 |
| 10.02.2025 | 206,24 | 206,66 | 203,40 | 205,22 | -0,03% | 3.785.670,00 |
| 07.02.2025 | 206,48 | 207,84 | 204,50 | 205,28 | -0,38% | 3.954.373,00 |
| 06.02.2025 | 205,00 | 206,10 | 204,06 | 206,06 | 0,72% | 3.097.053,00 |
| 05.02.2025 | 203,50 | 205,28 | 201,79 | 204,58 | 1,19% | 3.205.798,00 |
| 04.02.2025 | 202,93 | 204,54 | 200,43 | 202,18 | -0,95% | 5.388.521,00 |
| 03.02.2025 | 199,26 | 204,73 | 198,97 | 204,11 | 0,27% | 4.597.835,00 |
| 31.01.2025 | 205,84 | 205,87 | 203,07 | 203,57 | -0,97% | 5.514.250,00 |
| 30.01.2025 | 199,48 | 205,93 | 199,48 | 205,57 | 3,25% | 6.202.900,00 |
| 29.01.2025 | 194,93 | 199,94 | 194,93 | 199,10 | 2,40% | 5.446.023,00 |
| 28.01.2025 | 195,30 | 196,55 | 191,79 | 194,43 | -0,02% | 4.810.548,00 |
| 27.01.2025 | 194,34 | 196,63 | 192,74 | 194,46 | -1,16% | 7.552.910,00 |
| 24.01.2025 | 202,50 | 203,00 | 195,52 | 196,75 | -2,02% | 7.835.717,00 |
| 23.01.2025 | 201,40 | 207,65 | 198,10 | 200,80 | 6,60% | 14.328.981,00 |
| 22.01.2025 | 188,13 | 189,24 | 186,61 | 188,36 | 0,46% | 7.402.438,00 |
| 21.01.2025 | 184,65 | 189,32 | 184,51 | 187,50 | 2,54% | 7.476.906,00 |
| 17.01.2025 | 180,78 | 183,19 | 179,96 | 182,85 | 1,73% | 5.899.122,00 |
| 16.01.2025 | 181,68 | 182,88 | 178,62 | 179,74 | -0,31% | 6.090.407,00 |
| 15.01.2025 | 179,07 | 180,88 | 178,88 | 180,29 | 1,94% | 6.934.632,00 |
| 14.01.2025 | 172,78 | 177,90 | 172,40 | 176,86 | 3,08% | 6.426.495,00 |
| 13.01.2025 | 169,51 | 172,52 | 169,00 | 171,57 | -0,07% | 5.564.413,00 |
| 10.01.2025 | 172,30 | 173,46 | 170,74 | 171,69 | -0,69% | 5.131.215,00 |
| 08.01.2025 | 172,00 | 173,58 | 170,71 | 172,89 | 0,34% | 4.528.044,00 |
| 07.01.2025 | 172,33 | 173,70 | 170,78 | 172,31 | -0,08% | 6.448.110,00 |
| 06.01.2025 | 172,75 | 173,68 | 171,18 | 172,45 | 0,28% | 4.697.379,00 |
| 03.01.2025 | 169,22 | 172,63 | 169,00 | 171,96 | 2,00% | 3.975.729,00 |
| 02.01.2025 | 167,87 | 170,70 | 167,22 | 168,59 | 1,08% | 4.139.942,00 |
| 31.12.2024 | 168,50 | 168,55 | 166,15 | 166,79 | -0,78% | 2.806.894,00 |
| 30.12.2024 | 168,07 | 169,23 | 166,01 | 168,10 | -1,16% | 3.549.276,00 |
| 27.12.2024 | 170,72 | 171,47 | 168,98 | 170,08 | -1,20% | 3.188.394,00 |
| 26.12.2024 | 171,01 | 172,67 | 170,13 | 172,15 | 0,38% | 3.266.222,00 |
| 24.12.2024 | 169,24 | 171,49 | 168,85 | 171,49 | 1,46% | 2.235.717,00 |
| 23.12.2024 | 168,07 | 169,33 | 166,55 | 169,02 | 0,39% | 4.018.809,00 |
| 20.12.2024 | 163,97 | 169,08 | 163,16 | 168,37 | 2,17% | 9.281.454,00 |
| 19.12.2024 | 162,18 | 165,77 | 162,18 | 164,80 | 3,03% | 6.034.017,00 |
| 18.12.2024 | 165,90 | 166,63 | 159,60 | 159,95 | -3,53% | 7.100.424,00 |
| 17.12.2024 | 165,80 | 166,51 | 163,53 | 165,80 | 0,01% | 4.855.069,00 |
| 16.12.2024 | 166,20 | 169,20 | 165,45 | 165,79 | -0,13% | 6.563.268,00 |
| 13.12.2024 | 165,65 | 167,87 | 165,54 | 166,01 | 0,72% | 4.957.058,00 |
| 12.12.2024 | 168,55 | 169,28 | 164,45 | 164,83 | -2,26% | 7.745.911,00 |
| 11.12.2024 | 172,19 | 173,17 | 167,93 | 168,64 | -1,54% | 7.453.725,00 |
| 10.12.2024 | 171,01 | 173,16 | 170,61 | 171,27 | -0,03% | 4.890.557,00 |
| 09.12.2024 | 175,00 | 176,37 | 170,77 | 171,32 | -2,43% | 5.862.328,00 |
| 06.12.2024 | 173,30 | 175,83 | 172,44 | 175,58 | 1,54% | 6.899.599,00 |
| 05.12.2024 | 180,33 | 180,77 | 172,71 | 172,91 | -5,33% | 7.359.129,00 |
| 04.12.2024 | 180,50 | 182,90 | 178,00 | 182,65 | 1,07% | 3.713.391,00 |
| 03.12.2024 | 181,00 | 182,24 | 179,91 | 180,72 | 0,16% | 2.882.333,00 |
| 02.12.2024 | 180,80 | 181,64 | 179,42 | 180,44 | -0,94% | 2.817.711,00 |
| 29.11.2024 | 181,31 | 182,97 | 181,13 | 182,16 | 0,86% | 2.054.660,00 |
| 27.11.2024 | 184,64 | 184,69 | 180,44 | 180,60 | -2,17% | 2.726.189,00 |
| 26.11.2024 | 180,87 | 184,93 | 180,42 | 184,60 | 2,44% | 3.918.940,00 |
| 25.11.2024 | 182,24 | 183,70 | 179,55 | 180,21 | -0,52% | 9.740.668,00 |
| 22.11.2024 | 179,30 | 181,74 | 178,78 | 181,15 | 1,37% | 3.405.150,00 |
| 21.11.2024 | 178,41 | 180,94 | 177,34 | 178,70 | 0,40% | 4.531.958,00 |
| 20.11.2024 | 178,10 | 178,54 | 176,00 | 177,98 | 0,24% | 3.225.715,00 |
| 19.11.2024 | 176,50 | 177,88 | 175,70 | 177,56 | 0,02% | 3.215.966,00 |
| 18.11.2024 | 177,00 | 178,57 | 175,13 | 177,52 | 0,33% | 2.835.273,00 |
| 15.11.2024 | 176,75 | 177,92 | 175,89 | 176,93 | -0,82% | 5.302.109,00 |
| 14.11.2024 | 183,00 | 183,80 | 177,49 | 178,40 | -2,81% | 5.085.580,00 |
| 13.11.2024 | 182,95 | 186,30 | 182,76 | 183,56 | 0,50% | 3.935.215,00 |
| 12.11.2024 | 185,07 | 185,70 | 180,59 | 182,64 | -1,04% | 3.158.423,00 |
| 11.11.2024 | 186,29 | 187,47 | 183,70 | 184,56 | -0,14% | 3.371.921,00 |
| 08.11.2024 | 179,65 | 186,42 | 179,45 | 184,81 | 3,33% | 4.676.543,00 |
| 07.11.2024 | 181,02 | 181,02 | 176,77 | 178,85 | -1,06% | 5.084.181,00 |