37,110€
0,76%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,83 | 37,50 | 36,39 | 37,11 | 0,76% | - |
| 18.04.2024 | 36,97 | 37,35 | 36,44 | 36,83 | -0,38% | 325,00 |
| 17.04.2024 | 37,65 | 37,84 | 36,81 | 36,97 | -1,86% | 570,00 |
| 16.04.2024 | 37,61 | 37,80 | 37,15 | 37,67 | 0,21% | - |
| 15.04.2024 | 37,55 | 38,32 | 37,49 | 37,59 | 0,16% | 100,00 |
| 12.04.2024 | 37,89 | 38,39 | 37,39 | 37,53 | -0,95% | - |
| 11.04.2024 | 37,87 | 38,10 | 37,58 | 37,89 | 0,05% | - |
| 10.04.2024 | 38,21 | 38,51 | 37,57 | 37,87 | -0,79% | 100,00 |
| 09.04.2024 | 38,07 | 38,42 | 37,92 | 38,17 | 0,26% | 300,00 |
| 08.04.2024 | 38,53 | 38,58 | 38,01 | 38,07 | -1,19% | - |
| 05.04.2024 | 38,38 | 38,61 | 38,25 | 38,53 | 0,39% | 100,00 |
| 04.04.2024 | 38,49 | 38,85 | 38,22 | 38,38 | -0,34% | - |
| 03.04.2024 | 38,51 | 38,70 | 37,98 | 38,51 | 0,00% | - |
| 02.04.2024 | 39,22 | 39,36 | 38,41 | 38,51 | -1,80% | 100,00 |
| 28.03.2024 | 39,54 | 39,57 | 38,97 | 39,22 | -0,82% | 90,00 |
| 27.03.2024 | 39,18 | 39,68 | 39,10 | 39,54 | 0,97% | 1.025,00 |
| 26.03.2024 | 39,02 | 39,34 | 38,77 | 39,16 | 0,37% | - |
| 25.03.2024 | 39,68 | 39,70 | 38,86 | 39,02 | -1,68% | 254,00 |
| 22.03.2024 | 38,98 | 39,85 | 38,75 | 39,68 | 1,81% | 40,00 |
| 21.03.2024 | 38,45 | 39,03 | 37,81 | 38,98 | 1,75% | - |
| 20.03.2024 | 38,10 | 38,31 | 37,56 | 38,31 | 0,54% | - |
| 19.03.2024 | 38,74 | 38,79 | 37,86 | 38,10 | -1,65% | 509,00 |
| 18.03.2024 | 38,51 | 38,78 | 38,28 | 38,74 | 0,66% | - |
| 15.03.2024 | 38,15 | 38,50 | 38,01 | 38,49 | 0,94% | - |
| 14.03.2024 | 37,98 | 38,50 | 37,77 | 38,13 | 0,39% | 472,00 |
| 13.03.2024 | 38,06 | 38,30 | 37,73 | 37,98 | -0,34% | 100,00 |
| 12.03.2024 | 37,03 | 38,20 | 36,98 | 38,11 | 2,90% | 927,00 |
| 11.03.2024 | 36,22 | 37,04 | 36,12 | 37,03 | 2,25% | 200,00 |
| 08.03.2024 | 36,93 | 36,98 | 35,67 | 36,22 | -1,94% | 180,00 |
| 07.03.2024 | 38,42 | 40,70 | 36,89 | 36,93 | -3,88% | 546,00 |
| 06.03.2024 | 38,04 | 38,47 | 37,95 | 38,42 | 0,96% | 650,00 |
| 05.03.2024 | 38,15 | 38,40 | 37,86 | 38,06 | -0,20% | 145,00 |
| 04.03.2024 | 38,04 | 38,20 | 37,84 | 38,13 | 0,34% | - |
| 01.03.2024 | 37,39 | 38,04 | 37,39 | 38,00 | 1,63% | 150,00 |
| 29.02.2024 | 37,13 | 37,52 | 37,01 | 37,39 | 0,75% | 250,00 |
| 28.02.2024 | 37,06 | 37,30 | 36,76 | 37,11 | 0,09% | - |
| 27.02.2024 | 37,28 | 37,43 | 36,84 | 37,08 | -0,64% | - |
| 26.02.2024 | 37,64 | 37,75 | 37,27 | 37,32 | -0,80% | - |
| 23.02.2024 | 37,83 | 37,83 | 37,55 | 37,62 | -0,56% | 2.002,00 |
| 22.02.2024 | 37,78 | 38,06 | 37,61 | 37,83 | 0,08% | - |
| 21.02.2024 | 37,53 | 37,84 | 37,40 | 37,80 | 0,72% | 100,00 |
| 20.02.2024 | 37,49 | 37,61 | 37,23 | 37,53 | 0,11% | 100,00 |
| 19.02.2024 | 37,68 | 37,70 | 37,28 | 37,49 | -0,50% | 101,00 |
| 16.02.2024 | 37,53 | 37,94 | 37,49 | 37,68 | 0,35% | 629,00 |
| 15.02.2024 | 37,60 | 38,09 | 37,30 | 37,55 | -0,20% | 150,00 |
| 14.02.2024 | 37,16 | 37,66 | 37,16 | 37,62 | 1,25% | - |
| 13.02.2024 | 37,23 | 37,75 | 37,01 | 37,16 | -0,13% | - |
| 12.02.2024 | 37,24 | 37,49 | 37,00 | 37,21 | -0,08% | - |
| 09.02.2024 | 37,18 | 37,47 | 36,83 | 37,24 | 0,15% | 51,00 |
| 08.02.2024 | 37,31 | 37,56 | 37,04 | 37,18 | -0,34% | - |
| 07.02.2024 | 37,06 | 37,50 | 37,00 | 37,31 | 0,67% | - |
| 06.02.2024 | 36,23 | 37,25 | 36,21 | 37,06 | 2,29% | - |
| 05.02.2024 | 37,13 | 37,25 | 36,06 | 36,23 | -2,33% | 1.000,00 |
| 02.02.2024 | 37,80 | 37,99 | 37,04 | 37,09 | -1,88% | 255,00 |
| 01.02.2024 | 36,99 | 37,87 | 36,92 | 37,80 | 2,20% | - |
| 31.01.2024 | 37,17 | 37,53 | 36,95 | 36,99 | -0,44% | - |
| 30.01.2024 | 37,32 | 37,68 | 36,99 | 37,15 | -0,46% | 143,00 |
| 29.01.2024 | 36,95 | 37,34 | 36,61 | 37,32 | 0,77% | 40,00 |
| 26.01.2024 | 36,06 | 37,35 | 35,94 | 37,04 | 2,72% | - |
| 25.01.2024 | 35,86 | 36,38 | 35,81 | 36,06 | 0,49% | 150,00 |
| 24.01.2024 | 35,73 | 36,15 | 35,65 | 35,88 | 0,36% | - |
| 23.01.2024 | 35,46 | 36,17 | 35,46 | 35,75 | 0,82% | 185,00 |
| 22.01.2024 | 35,66 | 35,87 | 35,43 | 35,46 | -0,42% | 50,00 |
| 19.01.2024 | 35,91 | 36,02 | 35,40 | 35,61 | -0,88% | 75,00 |
| 18.01.2024 | 35,39 | 35,93 | 35,37 | 35,93 | 1,53% | - |
| 17.01.2024 | 35,41 | 35,85 | 35,17 | 35,39 | -1,20% | - |
| 16.01.2024 | 35,91 | 36,07 | 35,60 | 35,82 | -0,39% | - |
| 15.01.2024 | 36,19 | 36,84 | 35,63 | 35,96 | -0,75% | 325,00 |
| 12.01.2024 | 35,86 | 36,43 | 35,86 | 36,23 | 0,92% | - |
| 11.01.2024 | 36,21 | 36,51 | 35,73 | 35,90 | -0,99% | - |
| 10.01.2024 | 36,15 | 36,33 | 36,01 | 36,26 | 0,15% | 100,00 |
| 09.01.2024 | 36,21 | 36,44 | 35,99 | 36,20 | -0,07% | - |
| 08.01.2024 | 35,66 | 36,29 | 35,57 | 36,23 | 1,57% | 60,00 |
| 05.01.2024 | 36,34 | 36,45 | 35,41 | 35,67 | -2,09% | 800,00 |
| 04.01.2024 | 36,51 | 36,90 | 36,11 | 36,43 | -0,37% | - |
| 03.01.2024 | 37,01 | 37,19 | 36,39 | 36,56 | -1,40% | - |
| 02.01.2024 | 37,53 | 37,81 | 36,88 | 37,08 | -1,19% | 600,00 |
| 29.12.2023 | 37,00 | 37,61 | 37,00 | 37,53 | 1,39% | 6,00 |
| 28.12.2023 | 37,29 | 37,44 | 37,01 | 37,01 | -0,87% | 350,00 |
| 27.12.2023 | 36,91 | 37,43 | 36,79 | 37,34 | 1,44% | - |
| 22.12.2023 | 36,67 | 36,98 | 36,62 | 36,81 | 0,25% | 60,00 |
| 21.12.2023 | 35,97 | 36,81 | 35,97 | 36,72 | 1,94% | 530,00 |
| 20.12.2023 | 35,73 | 36,39 | 35,55 | 36,02 | 0,87% | 130,00 |
| 19.12.2023 | 35,42 | 35,83 | 35,36 | 35,71 | 0,86% | - |
| 18.12.2023 | 34,95 | 35,48 | 34,76 | 35,40 | 1,40% | 200,00 |
| 15.12.2023 | 35,06 | 35,38 | 34,78 | 34,91 | -0,33% | - |
| 14.12.2023 | 34,18 | 35,33 | 34,18 | 35,03 | 2,49% | 325,00 |
| 13.12.2023 | 34,28 | 34,48 | 33,96 | 34,18 | -0,29% | - |
| 12.12.2023 | 34,51 | 34,74 | 34,11 | 34,28 | -0,61% | 102,00 |
| 11.12.2023 | 34,51 | 34,75 | 34,34 | 34,49 | 0,00% | 248,00 |
| 08.12.2023 | 34,46 | 34,71 | 34,24 | 34,49 | 0,26% | 50,00 |
| 07.12.2023 | 34,72 | 35,03 | 34,34 | 34,40 | -0,94% | - |
| 06.12.2023 | 34,30 | 34,92 | 34,30 | 34,72 | 1,22% | 30,00 |
| 05.12.2023 | 33,93 | 34,37 | 33,85 | 34,30 | 1,19% | 400,00 |
| 04.12.2023 | 34,12 | 34,19 | 33,82 | 33,90 | -0,72% | 9.400,00 |
| 01.12.2023 | 33,83 | 34,14 | 33,59 | 34,14 | 1,11% | 940,00 |
| 30.11.2023 | 33,82 | 33,89 | 33,43 | 33,77 | 0,00% | 1.571,00 |
| 29.11.2023 | 33,72 | 34,00 | 33,68 | 33,77 | 0,15% | 142,00 |
| 28.11.2023 | 33,91 | 33,92 | 33,25 | 33,72 | -0,58% | 1.200,00 |
| 27.11.2023 | 33,88 | 34,46 | 33,88 | 33,91 | -0,24% | 112,00 |