37,550€
1,32%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 37,12 | 37,65 | 37,10 | 37,63 | 1,54% | 1.482,00 |
| 25.04.2024 | 37,00 | 37,06 | 36,60 | 37,06 | -0,32% | 818,00 |
| 24.04.2024 | 37,46 | 37,54 | 37,18 | 37,18 | -1,22% | 3.107,00 |
| 23.04.2024 | 37,62 | 37,64 | 37,32 | 37,64 | -0,05% | 1.796,00 |
| 22.04.2024 | 37,20 | 37,70 | 37,06 | 37,66 | 1,51% | 3.400,00 |
| 19.04.2024 | 36,54 | 37,14 | 36,38 | 37,10 | 0,82% | 3.146,00 |
| 18.04.2024 | 37,12 | 37,26 | 36,50 | 36,80 | -0,86% | 4.119,00 |
| 17.04.2024 | 37,62 | 37,62 | 36,80 | 37,12 | -1,54% | 7.103,00 |
| 16.04.2024 | 37,32 | 37,82 | 37,30 | 37,70 | -0,11% | 1.929,00 |
| 15.04.2024 | 37,74 | 38,24 | 37,60 | 37,74 | 0,48% | 3.450,00 |
| 12.04.2024 | 38,04 | 38,28 | 37,48 | 37,56 | -1,11% | 2.224,00 |
| 11.04.2024 | 37,94 | 37,98 | 37,68 | 37,98 | 0,53% | 1.948,00 |
| 10.04.2024 | 38,38 | 38,38 | 37,58 | 37,78 | -1,10% | 1.772,00 |
| 09.04.2024 | 38,16 | 38,36 | 37,96 | 38,20 | 0,00% | 1.286,00 |
| 08.04.2024 | 38,46 | 38,48 | 38,08 | 38,20 | -1,04% | 7.156,00 |
| 05.04.2024 | 38,38 | 38,60 | 38,28 | 38,60 | 0,73% | 797,00 |
| 04.04.2024 | 38,50 | 38,78 | 38,14 | 38,32 | -0,73% | 1.270,00 |
| 03.04.2024 | 38,48 | 38,62 | 38,00 | 38,60 | 0,10% | 3.377,00 |
| 02.04.2024 | 39,30 | 39,36 | 38,36 | 38,56 | -1,38% | 3.956,00 |
| 28.03.2024 | 39,42 | 39,46 | 39,01 | 39,10 | -1,11% | 1.589,00 |
| 27.03.2024 | 39,40 | 39,67 | 39,32 | 39,54 | 0,61% | 3.244,00 |
| 26.03.2024 | 39,02 | 39,30 | 38,77 | 39,30 | 0,31% | 1.369,00 |
| 25.03.2024 | 39,81 | 39,81 | 38,90 | 39,18 | -1,19% | 3.563,00 |
| 22.03.2024 | 38,84 | 39,78 | 38,84 | 39,65 | 1,77% | 4.135,00 |
| 21.03.2024 | 37,99 | 38,99 | 37,94 | 38,96 | 2,31% | 6.718,00 |
| 20.03.2024 | 37,85 | 38,10 | 37,61 | 38,08 | 0,37% | 1.901,00 |
| 19.03.2024 | 38,85 | 38,85 | 37,94 | 37,94 | -1,63% | 989,00 |
| 18.03.2024 | 38,38 | 38,69 | 38,36 | 38,57 | 0,03% | 4.490,00 |
| 15.03.2024 | 38,25 | 38,56 | 38,04 | 38,56 | 0,92% | 1.149,00 |
| 14.03.2024 | 37,93 | 38,44 | 37,88 | 38,21 | 0,95% | 6.989,00 |
| 13.03.2024 | 38,17 | 38,37 | 37,82 | 37,85 | -0,84% | 5.017,00 |
| 12.03.2024 | 37,70 | 38,17 | 36,96 | 38,17 | 3,13% | 11.617,00 |
| 11.03.2024 | 36,06 | 37,01 | 36,00 | 37,01 | 2,41% | 6.583,00 |
| 08.03.2024 | 37,00 | 37,09 | 35,70 | 36,14 | -2,27% | 10.761,00 |
| 07.03.2024 | 38,95 | 40,63 | 36,80 | 36,98 | -3,52% | 18.731,00 |
| 06.03.2024 | 38,17 | 38,60 | 37,99 | 38,33 | 0,79% | 3.016,00 |
| 05.03.2024 | 37,92 | 38,37 | 37,92 | 38,03 | -0,47% | 5.486,00 |
| 04.03.2024 | 37,96 | 38,22 | 37,88 | 38,21 | 0,82% | 2.377,00 |
| 01.03.2024 | 37,31 | 38,05 | 37,31 | 37,90 | 1,61% | 6.365,00 |
| 29.02.2024 | 37,20 | 37,40 | 36,80 | 37,30 | 0,30% | 23.421,00 |
| 28.02.2024 | 36,94 | 37,21 | 36,78 | 37,19 | 0,95% | 3.496,00 |
| 27.02.2024 | 37,17 | 37,26 | 36,84 | 36,84 | -1,55% | 1.347,00 |
| 26.02.2024 | 37,47 | 37,59 | 37,40 | 37,42 | -0,82% | 2.324,00 |
| 23.02.2024 | 37,85 | 37,86 | 37,55 | 37,73 | 0,11% | 2.514,00 |
| 22.02.2024 | 37,80 | 37,93 | 37,69 | 37,69 | 0,08% | 2.384,00 |
| 21.02.2024 | 37,30 | 37,82 | 37,30 | 37,66 | 0,67% | 1.655,00 |
| 20.02.2024 | 37,45 | 37,57 | 37,41 | 37,41 | -0,43% | 453,00 |
| 19.02.2024 | 37,59 | 37,75 | 37,36 | 37,57 | -0,03% | 2.182,00 |
| 16.02.2024 | 37,74 | 37,91 | 37,58 | 37,58 | 0,24% | 618,00 |
| 15.02.2024 | 37,52 | 38,08 | 37,49 | 37,49 | -0,16% | 2.797,00 |
| 14.02.2024 | 37,11 | 37,65 | 37,11 | 37,55 | 1,00% | 2.939,00 |
| 13.02.2024 | 37,06 | 37,69 | 37,06 | 37,18 | -0,16% | 3.170,00 |
| 12.02.2024 | 37,11 | 37,45 | 37,08 | 37,24 | 0,40% | 10.931,00 |
| 09.02.2024 | 37,23 | 37,31 | 36,92 | 37,09 | -0,40% | 1.513,00 |
| 08.02.2024 | 37,10 | 37,53 | 37,10 | 37,24 | -0,48% | 1.012,00 |
| 07.02.2024 | 37,30 | 37,45 | 37,15 | 37,42 | 0,65% | 1.297,00 |
| 06.02.2024 | 36,11 | 37,20 | 36,11 | 37,18 | 3,05% | 1.456,00 |
| 05.02.2024 | 37,17 | 37,18 | 36,08 | 36,08 | -3,01% | 2.288,00 |
| 02.02.2024 | 37,80 | 37,98 | 37,20 | 37,20 | -1,77% | 1.789,00 |
| 01.02.2024 | 37,20 | 37,87 | 37,20 | 37,87 | 1,86% | 1.606,00 |
| 31.01.2024 | 37,04 | 37,49 | 36,92 | 37,18 | 0,27% | 1.163,00 |
| 30.01.2024 | 37,26 | 37,67 | 37,08 | 37,08 | -0,32% | 2.414,00 |
| 29.01.2024 | 36,88 | 37,20 | 36,65 | 37,20 | -0,05% | 961,00 |
| 26.01.2024 | 36,09 | 37,29 | 36,09 | 37,22 | 2,93% | 3.674,00 |
| 25.01.2024 | 35,82 | 36,33 | 35,82 | 36,16 | 0,28% | 4.858,00 |
| 24.01.2024 | 35,81 | 36,09 | 35,68 | 36,06 | 0,50% | 4.279,00 |
| 23.01.2024 | 36,00 | 36,15 | 35,83 | 35,88 | 0,87% | 2.196,00 |
| 22.01.2024 | 35,58 | 35,72 | 35,40 | 35,57 | 0,42% | 2.841,00 |
| 19.01.2024 | 35,72 | 35,77 | 35,42 | 35,42 | -0,84% | 306,00 |
| 18.01.2024 | 35,40 | 35,84 | 35,40 | 35,72 | 1,36% | 1.927,00 |
| 17.01.2024 | 35,72 | 35,72 | 35,20 | 35,24 | -1,45% | 3.462,00 |
| 16.01.2024 | 35,92 | 36,05 | 35,76 | 35,76 | -1,02% | 1.977,00 |
| 15.01.2024 | 35,89 | 36,32 | 35,60 | 36,13 | -0,50% | 10.445,00 |
| 12.01.2024 | 36,19 | 36,39 | 36,06 | 36,31 | 1,42% | 1.318,00 |
| 11.01.2024 | 36,50 | 36,50 | 35,65 | 35,80 | -0,94% | 2.971,00 |
| 10.01.2024 | 36,08 | 36,25 | 36,08 | 36,14 | -0,55% | 1.567,00 |
| 09.01.2024 | 36,10 | 36,34 | 36,01 | 36,34 | 0,28% | 1.290,00 |
| 08.01.2024 | 35,72 | 36,24 | 35,70 | 36,24 | 1,37% | 875,00 |
| 05.01.2024 | 36,35 | 36,35 | 35,48 | 35,75 | -2,30% | 3.239,00 |
| 04.01.2024 | 36,69 | 36,69 | 36,15 | 36,59 | 0,08% | 1.121,00 |
| 03.01.2024 | 37,10 | 37,10 | 36,49 | 36,56 | -1,88% | 2.693,00 |
| 02.01.2024 | 37,84 | 37,84 | 36,90 | 37,26 | -0,72% | 1.063,00 |
| 29.12.2023 | 37,20 | 37,53 | 37,20 | 37,53 | 1,41% | 2.270,00 |
| 28.12.2023 | 37,49 | 37,49 | 37,01 | 37,01 | -0,70% | 3.724,00 |
| 27.12.2023 | 36,82 | 37,39 | 36,78 | 37,27 | 1,03% | 4.075,00 |
| 22.12.2023 | 36,79 | 36,96 | 36,67 | 36,89 | 0,27% | 4.422,00 |
| 21.12.2023 | 36,02 | 36,79 | 36,02 | 36,79 | 1,46% | 3.779,00 |
| 20.12.2023 | 35,79 | 36,45 | 35,79 | 36,26 | 1,23% | 4.767,00 |
| 19.12.2023 | 35,30 | 35,82 | 35,30 | 35,82 | 1,27% | 6.151,00 |
| 18.12.2023 | 34,85 | 35,45 | 34,79 | 35,37 | 1,58% | 2.065,00 |
| 15.12.2023 | 35,37 | 35,37 | 34,80 | 34,82 | -0,49% | 1.686,00 |
| 14.12.2023 | 34,36 | 35,29 | 34,36 | 34,99 | 2,61% | 5.695,00 |
| 13.12.2023 | 34,34 | 34,43 | 34,03 | 34,10 | -0,38% | 484,00 |
| 12.12.2023 | 34,61 | 34,71 | 34,18 | 34,23 | -1,07% | 2.356,00 |
| 11.12.2023 | 34,57 | 34,71 | 34,53 | 34,60 | 0,58% | 2.316,00 |
| 08.12.2023 | 34,25 | 34,66 | 34,25 | 34,40 | -0,23% | 676,00 |
| 07.12.2023 | 34,74 | 34,91 | 34,48 | 34,48 | -1,18% | 3.442,00 |
| 06.12.2023 | 34,49 | 34,89 | 34,39 | 34,89 | 1,39% | 1.029,00 |
| 05.12.2023 | 34,00 | 34,41 | 34,00 | 34,41 | 1,59% | 1.554,00 |
| 04.12.2023 | 34,15 | 34,16 | 33,87 | 33,87 | -0,06% | 5.084,00 |