309,725€
1,42%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 309,60 | 309,75 | 305,00 | 305,40 | -1,96% | 388,00 |
| 29.07.2026 | 316,60 | 319,95 | 311,40 | 311,50 | -1,50% | 474,00 |
| 28.07.2026 | 318,40 | 322,10 | 315,25 | 316,25 | 0,38% | 2.626,00 |
| 27.07.2026 | 313,10 | 320,50 | 313,10 | 315,05 | 0,77% | 1.379,00 |
| 24.07.2026 | 307,75 | 316,30 | 307,75 | 312,65 | 2,11% | 1.366,00 |
| 23.07.2026 | 299,80 | 306,80 | 298,10 | 306,20 | 1,59% | 1.195,00 |
| 22.07.2026 | 298,85 | 301,75 | 298,00 | 301,40 | 0,48% | 541,00 |
| 21.07.2026 | 301,00 | 302,70 | 298,50 | 299,95 | -0,70% | 1.621,00 |
| 20.07.2026 | 304,05 | 311,70 | 301,95 | 302,05 | -2,50% | 306,00 |
| 17.07.2026 | 301,85 | 310,85 | 301,70 | 309,80 | 2,70% | 690,00 |
| 16.07.2026 | 311,25 | 317,10 | 299,60 | 301,65 | -3,26% | 1.251,00 |
| 15.07.2026 | 310,60 | 313,50 | 309,55 | 311,80 | 0,31% | 897,00 |
| 14.07.2026 | 308,50 | 312,85 | 307,45 | 310,85 | -0,27% | 1.236,00 |
| 13.07.2026 | 312,60 | 313,95 | 311,50 | 311,70 | -0,97% | 351,00 |
| 10.07.2026 | 314,65 | 315,10 | 311,00 | 314,75 | -0,11% | 223,00 |
| 09.07.2026 | 311,65 | 317,00 | 311,55 | 315,10 | 1,19% | 411,00 |
| 08.07.2026 | 320,45 | 320,45 | 311,40 | 311,40 | -2,87% | 741,00 |
| 07.07.2026 | 330,55 | 331,20 | 318,90 | 320,60 | -2,75% | 751,00 |
| 06.07.2026 | 330,70 | 332,10 | 327,90 | 329,65 | -0,41% | 769,00 |
| 03.07.2026 | 329,45 | 331,20 | 329,00 | 331,00 | 0,11% | 299,00 |
| 02.07.2026 | 327,80 | 332,75 | 327,80 | 330,65 | 0,21% | 328,00 |
| 01.07.2026 | 327,00 | 330,65 | 327,00 | 329,95 | 0,72% | 205,00 |
| 30.06.2026 | 328,95 | 330,40 | 327,60 | 327,60 | 0,09% | 646,00 |
| 29.06.2026 | 322,85 | 329,10 | 321,65 | 327,30 | 1,39% | 1.093,00 |
| 26.06.2026 | 326,15 | 326,30 | 318,70 | 322,80 | -2,18% | 1.026,00 |
| 25.06.2026 | 323,20 | 330,70 | 322,25 | 330,00 | 2,04% | 1.133,00 |
| 24.06.2026 | 313,35 | 325,20 | 312,85 | 323,40 | 3,34% | 1.788,00 |
| 23.06.2026 | 306,20 | 316,35 | 304,90 | 312,95 | -0,13% | 12.595,00 |
| 22.06.2026 | 312,50 | 315,60 | 311,00 | 313,35 | 0,80% | 2.063,00 |
| 19.06.2026 | 310,20 | 310,85 | 310,20 | 310,85 | -0,75% | 215,00 |
| 18.06.2026 | 312,00 | 317,50 | 312,00 | 313,20 | 1,34% | 526,00 |
| 17.06.2026 | 303,20 | 309,20 | 302,40 | 309,05 | 2,66% | 576,00 |
| 16.06.2026 | 294,70 | 302,70 | 294,70 | 301,05 | 0,70% | 638,00 |
| 15.06.2026 | 293,00 | 300,00 | 292,90 | 298,95 | 3,82% | 1.317,00 |
| 12.06.2026 | 286,40 | 289,90 | 284,55 | 287,95 | 2,53% | 902,00 |
| 11.06.2026 | 276,80 | 282,15 | 276,75 | 280,85 | 1,19% | 744,00 |
| 10.06.2026 | 283,95 | 284,60 | 277,55 | 277,55 | -1,33% | 1.157,00 |
| 09.06.2026 | 280,05 | 284,65 | 279,95 | 281,30 | 0,59% | 796,00 |
| 08.06.2026 | 280,95 | 286,40 | 279,20 | 279,65 | -2,61% | 1.249,00 |
| 05.06.2026 | 281,05 | 287,20 | 280,45 | 287,15 | 2,87% | 1.026,00 |
| 04.06.2026 | 272,00 | 279,20 | 271,20 | 279,15 | 2,40% | 871,00 |
| 03.06.2026 | 273,75 | 273,75 | 269,30 | 272,60 | -0,60% | 512,00 |
| 02.06.2026 | 277,30 | 278,90 | 273,45 | 274,25 | 0,13% | 899,00 |
| 01.06.2026 | 277,35 | 278,35 | 271,65 | 273,90 | -1,07% | 798,00 |
| 29.05.2026 | 274,50 | 277,10 | 272,35 | 276,85 | 0,80% | 319,00 |
| 28.05.2026 | 272,60 | 274,65 | 270,85 | 274,65 | 1,33% | 609,00 |
| 27.05.2026 | 270,15 | 275,00 | 268,65 | 271,05 | 1,08% | 1.718,00 |
| 26.05.2026 | 263,10 | 268,35 | 260,60 | 268,15 | 0,60% | 2.588,00 |
| 25.05.2026 | 260,90 | 266,55 | 260,90 | 266,55 | 2,34% | 2.154,00 |
| 22.05.2026 | 260,10 | 262,80 | 259,15 | 260,45 | 2,02% | 387,00 |
| 21.05.2026 | 258,40 | 258,75 | 255,30 | 255,30 | -0,53% | 552,00 |
| 20.05.2026 | 245,50 | 256,65 | 245,50 | 256,65 | 5,01% | 599,00 |
| 19.05.2026 | 245,15 | 246,85 | 244,25 | 244,40 | 0,56% | 920,00 |
| 18.05.2026 | 240,70 | 245,90 | 240,45 | 243,05 | -0,74% | 2.607,00 |
| 15.05.2026 | 248,40 | 250,60 | 244,30 | 244,85 | -1,17% | 4.610,00 |
| 14.05.2026 | 253,10 | 253,40 | 247,75 | 247,75 | -2,09% | 417,00 |
| 13.05.2026 | 254,75 | 255,40 | 249,45 | 253,05 | 0,74% | 2.247,00 |
| 12.05.2026 | 255,50 | 256,60 | 250,85 | 251,20 | -1,88% | 4.640,00 |
| 11.05.2026 | 251,80 | 256,00 | 248,55 | 256,00 | 0,06% | 2.490,00 |
| 08.05.2026 | 257,85 | 258,55 | 255,85 | 255,85 | -1,94% | 4.763,00 |
| 07.05.2026 | 261,55 | 263,50 | 260,30 | 260,90 | 0,35% | 316,00 |
| 06.05.2026 | 245,70 | 261,45 | 244,45 | 260,00 | 5,91% | 5.501,00 |
| 05.05.2026 | 240,55 | 246,05 | 240,55 | 245,50 | 2,59% | 515,00 |
| 04.05.2026 | 245,30 | 247,10 | 239,30 | 239,30 | -3,06% | 966,00 |
| 30.04.2026 | 241,50 | 248,60 | 241,50 | 246,85 | 2,68% | 1.431,00 |
| 29.04.2026 | 247,30 | 247,30 | 240,35 | 240,40 | -1,21% | 534,00 |
| 28.04.2026 | 243,20 | 244,70 | 240,80 | 243,35 | 1,37% | 459,00 |
| 27.04.2026 | 242,25 | 243,00 | 239,00 | 240,05 | 0,59% | 977,00 |
| 24.04.2026 | 241,70 | 241,70 | 237,30 | 238,65 | -0,65% | 880,00 |
| 23.04.2026 | 235,45 | 240,35 | 234,65 | 240,20 | 3,36% | 974,00 |
| 22.04.2026 | 246,90 | 247,20 | 232,40 | 232,40 | -4,60% | 1.894,00 |
| 21.04.2026 | 258,30 | 268,25 | 243,60 | 243,60 | -5,40% | 5.867,00 |
| 20.04.2026 | 255,35 | 258,25 | 255,35 | 257,50 | -2,04% | 911,00 |
| 17.04.2026 | 253,35 | 264,05 | 253,00 | 262,85 | 1,43% | 966,00 |
| 16.04.2026 | 267,15 | 267,15 | 258,95 | 259,15 | -2,74% | 1.176,00 |
| 15.04.2026 | 270,05 | 270,05 | 266,05 | 266,45 | -1,24% | 216,00 |
| 14.04.2026 | 264,35 | 270,15 | 264,35 | 269,80 | 3,21% | 621,00 |
| 13.04.2026 | 262,20 | 262,20 | 260,20 | 261,40 | -1,15% | 550,00 |
| 10.04.2026 | 267,90 | 268,25 | 264,35 | 264,45 | -0,41% | 83,00 |
| 09.04.2026 | 263,10 | 265,55 | 260,85 | 265,55 | 0,28% | 410,00 |
| 08.04.2026 | 257,05 | 266,90 | 256,50 | 264,80 | 7,47% | 1.264,00 |
| 07.04.2026 | 249,60 | 249,95 | 245,95 | 246,40 | -0,24% | 117,00 |
| 02.04.2026 | 251,00 | 251,00 | 245,50 | 247,00 | -2,37% | 670,00 |
| 01.04.2026 | 247,50 | 254,00 | 247,50 | 253,00 | 3,90% | 748,00 |
| 31.03.2026 | 241,00 | 244,50 | 239,50 | 243,50 | 0,83% | 543,00 |
| 30.03.2026 | 244,00 | 246,00 | 239,00 | 241,50 | -1,83% | 797,00 |
| 27.03.2026 | 248,50 | 248,50 | 245,00 | 246,00 | -1,01% | 144,00 |
| 26.03.2026 | 255,50 | 255,50 | 248,50 | 248,50 | -2,55% | 223,00 |
| 25.03.2026 | 251,50 | 256,50 | 251,50 | 255,00 | 1,59% | 392,00 |
| 24.03.2026 | 252,50 | 252,50 | 247,50 | 251,00 | -1,38% | 519,00 |
| 23.03.2026 | 245,50 | 256,50 | 242,50 | 254,50 | 2,00% | 552,00 |
| 20.03.2026 | 250,50 | 253,00 | 249,00 | 249,50 | -0,20% | 919,00 |
| 19.03.2026 | 261,50 | 261,50 | 249,50 | 250,00 | -4,94% | 1.642,00 |
| 18.03.2026 | 263,00 | 264,00 | 260,50 | 263,00 | 0,57% | 3.592,00 |
| 17.03.2026 | 265,50 | 265,50 | 260,00 | 261,50 | -0,76% | 702,00 |
| 16.03.2026 | 264,00 | 264,00 | 263,00 | 263,50 | -0,38% | 153,00 |
| 13.03.2026 | 267,00 | 269,00 | 262,50 | 264,50 | -0,94% | 810,00 |
| 12.03.2026 | 278,50 | 283,00 | 266,50 | 267,00 | -4,81% | 386,00 |
| 11.03.2026 | 280,00 | 281,50 | 279,50 | 280,50 | -1,06% | 466,00 |
| 10.03.2026 | 276,50 | 283,50 | 275,00 | 283,50 | 4,04% | 602,00 |