Börse:
9,140€
0,33%
Echtzeit-Aktienkurs General Electric Company
Bid:
9,117€
Ask:
9,163€
Aktienkurse zur General Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 9,08 | 9,18 | 8,94 | 9,15 | 0,44% | 5.506,00 |
| 21.01.2021 | 9,41 | 9,47 | 9,10 | 9,11 | -3,22% | 20.924,00 |
| 20.01.2021 | 9,41 | 9,53 | 9,34 | 9,41 | -0,10% | 8.240,00 |
| 19.01.2021 | 9,36 | 9,59 | 9,36 | 9,42 | 0,50% | 14.894,00 |
| 18.01.2021 | 9,39 | 9,45 | 9,29 | 9,38 | 0,00% | 7.672,00 |
| 15.01.2021 | 9,53 | 9,61 | 9,31 | 9,38 | -2,09% | 24.679,00 |
| 14.01.2021 | 9,57 | 9,67 | 9,50 | 9,58 | 0,28% | 11.961,00 |
| 13.01.2021 | 9,67 | 9,70 | 9,41 | 9,55 | -1,18% | 34.450,00 |
| 12.01.2021 | 9,45 | 9,79 | 9,09 | 9,66 | 2,36% | 39.616,00 |
| 11.01.2021 | 9,20 | 9,48 | 9,09 | 9,44 | 1,72% | 12.870,00 |
| 08.01.2021 | 9,22 | 9,36 | 9,10 | 9,28 | 0,96% | 15.609,00 |
| 07.01.2021 | 9,29 | 9,44 | 9,11 | 9,19 | -0,43% | 24.928,00 |
| 06.01.2021 | 8,76 | 9,47 | 8,72 | 9,23 | 5,32% | 11.140,00 |
| 05.01.2021 | 8,52 | 8,84 | 8,47 | 8,77 | 2,66% | 24.641,00 |
| 04.01.2021 | 8,69 | 8,89 | 8,49 | 8,54 | -1,22% | 11.660,00 |
| 30.12.2020 | 8,62 | 8,73 | 8,61 | 8,64 | 0,12% | 3.401,00 |
| 29.12.2020 | 8,74 | 8,78 | 8,60 | 8,63 | -0,90% | 24.333,00 |
| 28.12.2020 | 8,72 | 8,87 | 8,67 | 8,71 | -2,40% | 18.120,00 |
| 23.12.2020 | 8,65 | 9,01 | 8,63 | 8,93 | 2,23% | 6.035,00 |
| 22.12.2020 | 8,73 | 8,82 | 8,59 | 8,73 | -0,79% | 20.213,00 |
| 21.12.2020 | 8,89 | 8,90 | 8,32 | 8,80 | -0,25% | 35.910,00 |
| 18.12.2020 | 8,85 | 9,08 | 8,78 | 8,82 | -0,44% | 6.411,00 |
| 17.12.2020 | 8,97 | 9,06 | 8,82 | 8,86 | -1,24% | 2.867,00 |
| 16.12.2020 | 9,14 | 9,28 | 8,94 | 8,97 | -1,85% | 8.334,00 |
| 15.12.2020 | 8,96 | 9,17 | 8,77 | 9,14 | 2,58% | 17.198,00 |
| 14.12.2020 | 9,21 | 9,34 | 8,89 | 8,91 | -3,21% | 19.605,00 |
| 11.12.2020 | 9,36 | 9,41 | 9,10 | 9,21 | -1,36% | 13.664,00 |
| 10.12.2020 | 9,43 | 9,47 | 9,14 | 9,33 | -1,14% | 19.403,00 |
| 09.12.2020 | 9,07 | 9,52 | 9,04 | 9,44 | 4,15% | 47.118,00 |
| 08.12.2020 | 8,93 | 9,11 | 8,81 | 9,07 | 1,14% | 3.790,00 |
| 07.12.2020 | 8,96 | 9,15 | 8,83 | 8,96 | -0,34% | 12.114,00 |
| 04.12.2020 | 8,75 | 9,01 | 8,64 | 9,00 | 3,19% | 37.485,00 |
| 03.12.2020 | 8,60 | 8,81 | 8,53 | 8,72 | 1,20% | 2.950,00 |
| 02.12.2020 | 8,40 | 8,66 | 8,29 | 8,61 | 2,36% | 14.333,00 |
| 01.12.2020 | 8,64 | 8,74 | 8,39 | 8,42 | -2,08% | 3.930,00 |
| 30.11.2020 | 8,62 | 8,68 | 8,34 | 8,59 | -1,17% | 12.625,00 |
| 27.11.2020 | 8,80 | 8,92 | 8,64 | 8,70 | -1,01% | 16.340,00 |
| 26.11.2020 | 8,81 | 8,90 | 8,78 | 8,78 | -0,20% | 1.416,00 |
| 25.11.2020 | 8,90 | 8,93 | 8,68 | 8,80 | -0,07% | 38.785,00 |
| 24.11.2020 | 8,70 | 9,14 | 8,52 | 8,81 | 3,50% | 86.060,00 |
| 23.11.2020 | 8,23 | 8,68 | 8,22 | 8,51 | 3,57% | 27.266,00 |
| 20.11.2020 | 8,03 | 8,28 | 8,03 | 8,22 | 1,19% | 20.479,00 |
| 19.11.2020 | 8,21 | 8,30 | 8,07 | 8,12 | -1,32% | 17.215,00 |
| 18.11.2020 | 8,18 | 8,47 | 8,15 | 8,23 | 0,83% | 32.598,00 |
| 17.11.2020 | 8,04 | 8,21 | 7,86 | 8,16 | 1,33% | 26.013,00 |
| 16.11.2020 | 7,88 | 8,19 | 7,82 | 8,06 | 3,10% | 38.563,00 |
| 13.11.2020 | 7,41 | 7,82 | 7,37 | 7,81 | 5,11% | 22.583,00 |
| 12.11.2020 | 7,50 | 7,52 | 7,36 | 7,43 | -1,68% | 16.318,00 |
| 11.11.2020 | 7,68 | 7,80 | 7,43 | 7,56 | -0,77% | 11.141,00 |
| 10.11.2020 | 7,39 | 7,70 | 7,35 | 7,62 | 2,96% | 35.351,00 |
| 09.11.2020 | 6,91 | 7,93 | 6,88 | 7,40 | 8,59% | 88.586,00 |
| 06.11.2020 | 6,70 | 6,85 | 6,60 | 6,81 | 0,67% | 9.565,00 |
| 05.11.2020 | 6,73 | 6,82 | 6,68 | 6,77 | 1,11% | 1.522,00 |
| 04.11.2020 | 6,74 | 6,84 | 6,44 | 6,70 | -0,52% | 11.627,00 |
| 03.11.2020 | 6,51 | 6,76 | 6,44 | 6,73 | 3,95% | 15.172,00 |
| 02.11.2020 | 6,36 | 6,51 | 6,31 | 6,47 | 1,56% | 5.450,00 |
| 30.10.2020 | 6,20 | 6,45 | 6,19 | 6,38 | 1,59% | 8.029,00 |
| 29.10.2020 | 6,45 | 6,61 | 6,27 | 6,28 | -1,13% | 25.722,00 |
| 28.10.2020 | 6,04 | 6,68 | 5,88 | 6,35 | 5,35% | 76.299,00 |
| 27.10.2020 | 6,24 | 6,32 | 6,00 | 6,02 | -3,53% | 6.581,00 |
| 26.10.2020 | 6,42 | 6,42 | 6,17 | 6,25 | -2,86% | 26.802,00 |
| 23.10.2020 | 6,65 | 6,78 | 6,39 | 6,43 | -1,77% | 22.244,00 |
| 22.10.2020 | 6,15 | 6,55 | 6,08 | 6,55 | 5,82% | 22.027,00 |
| 21.10.2020 | 6,22 | 6,24 | 6,12 | 6,19 | -0,56% | 2.774,00 |
| 20.10.2020 | 6,23 | 6,27 | 6,16 | 6,22 | 0,49% | 4.983,00 |
| 19.10.2020 | 6,24 | 6,36 | 6,13 | 6,19 | -0,59% | 37.341,00 |
| 16.10.2020 | 5,89 | 6,27 | 5,76 | 6,23 | 6,16% | 19.381,00 |
| 15.10.2020 | 5,81 | 5,87 | 5,62 | 5,87 | 0,85% | 7.975,00 |
| 14.10.2020 | 5,73 | 5,85 | 5,69 | 5,82 | 1,60% | 15.696,00 |
| 13.10.2020 | 5,81 | 5,82 | 5,67 | 5,72 | -0,63% | 3.066,00 |
| 12.10.2020 | 5,86 | 5,88 | 5,71 | 5,76 | -0,34% | 12.791,00 |
| 09.10.2020 | 5,68 | 6,00 | 5,57 | 5,78 | 2,12% | 37.234,00 |
| 08.10.2020 | 5,36 | 5,67 | 5,33 | 5,66 | 5,42% | 25.504,00 |
| 07.10.2020 | 5,26 | 5,44 | 5,17 | 5,37 | 1,85% | 23.277,00 |
| 06.10.2020 | 5,42 | 5,58 | 5,20 | 5,27 | -3,32% | 77.455,00 |
| 05.10.2020 | 5,45 | 5,50 | 5,37 | 5,45 | -0,16% | 2.809,00 |
| 02.10.2020 | 5,20 | 5,46 | 5,17 | 5,46 | 3,07% | 8.962,00 |
| 01.10.2020 | 5,36 | 5,40 | 5,21 | 5,30 | -0,35% | 4.415,00 |
| 30.09.2020 | 5,19 | 5,38 | 5,18 | 5,32 | 1,91% | 1.900,00 |
| 29.09.2020 | 5,34 | 5,38 | 5,17 | 5,22 | -1,87% | 3.635,00 |
| 28.09.2020 | 5,29 | 5,41 | 5,26 | 5,32 | 1,09% | 5.552,00 |
| 25.09.2020 | 5,25 | 5,30 | 5,18 | 5,26 | 1,03% | 8.734,00 |
| 24.09.2020 | 5,23 | 5,30 | 5,16 | 5,21 | -0,89% | 12.285,00 |
| 23.09.2020 | 5,37 | 5,50 | 5,24 | 5,25 | -1,51% | 4.511,00 |
| 22.09.2020 | 5,39 | 5,60 | 5,31 | 5,33 | -1,09% | 8.758,00 |
| 21.09.2020 | 5,79 | 5,79 | 5,30 | 5,39 | -7,34% | 16.377,00 |
| 18.09.2020 | 5,94 | 6,02 | 5,80 | 5,82 | -1,98% | 19.910,00 |
| 17.09.2020 | 5,82 | 6,07 | 5,66 | 5,94 | 3,69% | 27.522,00 |
| 16.09.2020 | 5,14 | 5,76 | 5,08 | 5,73 | 11,09% | 26.370,00 |
| 15.09.2020 | 5,17 | 5,23 | 5,08 | 5,15 | -0,64% | 14.595,00 |
| 14.09.2020 | 5,07 | 5,19 | 5,02 | 5,19 | 3,15% | 8.487,00 |
| 11.09.2020 | 5,11 | 5,16 | 5,02 | 5,03 | -1,05% | 49.297,00 |
| 10.09.2020 | 5,22 | 5,25 | 5,08 | 5,08 | -2,37% | 6.890,00 |
| 09.09.2020 | 5,24 | 5,32 | 5,10 | 5,21 | -0,37% | 10.784,00 |
| 08.09.2020 | 5,42 | 5,49 | 5,22 | 5,23 | -3,42% | 17.698,00 |
| 07.09.2020 | 5,41 | 5,50 | 5,41 | 5,41 | -0,28% | 395,00 |
| 04.09.2020 | 5,30 | 5,55 | 5,27 | 5,43 | 1,86% | 2.438,00 |
| 03.09.2020 | 5,45 | 5,60 | 5,30 | 5,33 | -1,80% | 2.510,00 |
| 02.09.2020 | 5,24 | 5,44 | 5,22 | 5,42 | 4,45% | 6.890,00 |
| 01.09.2020 | 5,28 | 5,40 | 5,17 | 5,19 | -2,19% | 6.855,00 |