277,575€
-1,71%
Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 280,92 | 282,23 | 277,10 | 279,92 | -0,88% | - |
| 16.10.2026 | 278,20 | 285,25 | 276,35 | 282,40 | 2,47% | 656,00 |
| 15.10.2026 | 276,05 | 276,10 | 273,50 | 275,60 | -0,85% | 661,00 |
| 14.10.2026 | 274,55 | 278,55 | 273,70 | 277,95 | 1,48% | 681,00 |
| 13.10.2026 | 276,35 | 277,45 | 273,15 | 273,90 | -1,78% | 1.802,00 |
| 12.10.2026 | 274,45 | 278,85 | 274,45 | 278,85 | 2,12% | 3.503,00 |
| 09.10.2026 | 273,35 | 274,10 | 272,25 | 273,05 | 1,66% | 431,00 |
| 08.10.2026 | 270,65 | 271,00 | 266,00 | 268,60 | -1,16% | 3.389,00 |
| 07.10.2026 | 275,95 | 276,85 | 271,75 | 271,75 | -0,82% | 573,00 |
| 06.10.2026 | 274,25 | 274,30 | 272,00 | 274,00 | -0,16% | 482,00 |
| 05.10.2026 | 276,70 | 277,25 | 274,15 | 274,45 | -2,35% | 2.017,00 |
| 02.10.2026 | 278,55 | 281,05 | 278,50 | 281,05 | 1,30% | 30,00 |
| 01.10.2026 | 277,95 | 277,95 | 275,35 | 277,45 | 0,14% | 449,00 |
| 30.09.2026 | 279,25 | 281,45 | 275,80 | 277,05 | -1,11% | 703,00 |
| 29.09.2026 | 280,40 | 280,50 | 278,70 | 280,15 | 0,32% | 301,00 |
| 28.09.2026 | 286,05 | 287,00 | 278,95 | 279,25 | -1,48% | 922,00 |
| 25.09.2026 | 282,60 | 284,30 | 281,70 | 283,45 | 1,80% | 723,00 |
| 24.09.2026 | 280,25 | 281,50 | 278,45 | 278,45 | -0,89% | 1.607,00 |
| 23.09.2026 | 279,75 | 284,85 | 279,20 | 280,95 | 1,30% | 416,00 |
| 22.09.2026 | 279,00 | 282,95 | 275,00 | 277,35 | -0,25% | 359,00 |
| 21.09.2026 | 275,00 | 278,05 | 274,60 | 278,05 | 2,02% | 455,00 |
| 18.09.2026 | 274,20 | 274,20 | 271,00 | 272,55 | -1,38% | 309,00 |
| 17.09.2026 | 275,40 | 278,45 | 274,45 | 276,35 | 0,47% | 1.008,00 |
| 16.09.2026 | 268,35 | 275,05 | 268,00 | 275,05 | 3,01% | 360,00 |
| 15.09.2026 | 275,15 | 275,65 | 267,00 | 267,00 | -2,71% | 948,00 |
| 14.09.2026 | 278,95 | 279,60 | 271,20 | 274,45 | -1,65% | 1.955,00 |
| 11.09.2026 | 281,00 | 285,35 | 278,20 | 279,05 | -0,23% | 219,00 |
| 10.09.2026 | 281,00 | 281,50 | 277,75 | 279,70 | 0,36% | 209,00 |
| 09.09.2026 | 288,25 | 288,25 | 276,45 | 278,70 | -4,34% | 730,00 |
| 08.09.2026 | 289,05 | 292,85 | 287,45 | 291,35 | 0,92% | 574,00 |
| 07.09.2026 | 289,95 | 290,00 | 288,15 | 288,70 | 0,70% | 98,00 |
| 04.09.2026 | 286,90 | 288,10 | 286,30 | 286,70 | 0,26% | 543,00 |
| 03.09.2026 | 283,95 | 285,95 | 283,60 | 285,95 | -0,35% | 149,00 |
| 02.09.2026 | 285,85 | 287,60 | 285,00 | 286,95 | 0,28% | 841,00 |
| 01.09.2026 | 290,05 | 290,05 | 285,65 | 286,15 | -0,95% | 398,00 |
| 31.08.2026 | 295,45 | 295,70 | 288,70 | 288,90 | -2,40% | 715,00 |
| 28.08.2026 | 294,55 | 296,00 | 294,55 | 296,00 | -0,70% | 101,00 |
| 27.08.2026 | 304,40 | 304,40 | 297,65 | 298,10 | -1,94% | 200,00 |
| 26.08.2026 | 298,20 | 305,15 | 298,20 | 304,00 | 2,53% | 504,00 |
| 25.08.2026 | 293,05 | 296,90 | 293,05 | 296,50 | 1,19% | 678,00 |
| 24.08.2026 | 299,05 | 299,05 | 293,00 | 293,00 | -2,06% | 867,00 |
| 21.08.2026 | 295,35 | 299,15 | 295,15 | 299,15 | -0,08% | 581,00 |
| 20.08.2026 | 305,05 | 305,40 | 299,25 | 299,40 | -3,00% | 555,00 |
| 19.08.2026 | 322,65 | 323,70 | 308,65 | 308,65 | -3,70% | 258,00 |
| 18.08.2026 | 318,80 | 320,90 | 315,00 | 320,50 | 0,91% | 5.308,00 |
| 17.08.2026 | 318,20 | 319,40 | 316,50 | 317,60 | 0,79% | 251,00 |
| 14.08.2026 | 310,95 | 315,25 | 310,95 | 315,10 | 0,75% | 76,00 |
| 13.08.2026 | 316,75 | 317,05 | 312,65 | 312,75 | -1,45% | 209,00 |
| 12.08.2026 | 319,00 | 320,00 | 315,50 | 317,35 | -0,50% | 286,00 |
| 11.08.2026 | 318,05 | 321,55 | 316,75 | 318,95 | 0,28% | 393,00 |
| 10.08.2026 | 319,35 | 321,20 | 318,05 | 318,05 | -1,13% | 823,00 |
| 07.08.2026 | 325,75 | 326,40 | 320,00 | 321,70 | -1,33% | 316,00 |
| 06.08.2026 | 328,90 | 336,20 | 325,65 | 326,05 | -1,45% | 1.438,00 |
| 05.08.2026 | 327,60 | 332,00 | 326,95 | 330,85 | 2,51% | 444,00 |
| 04.08.2026 | 320,75 | 325,00 | 320,55 | 322,75 | 2,01% | 280,00 |
| 03.08.2026 | 315,00 | 318,55 | 313,75 | 316,40 | 1,22% | 958,00 |
| 31.07.2026 | 309,65 | 313,00 | 309,35 | 312,60 | 2,36% | 248,00 |
| 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 |