39,205€
-0,60%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 39,48 | 39,57 | 38,97 | 39,23 | -0,53% | - |
27.03.2024 | 39,00 | 39,67 | 38,99 | 39,44 | 0,51% | 219.807,00 |
26.03.2024 | 38,78 | 39,33 | 38,77 | 39,24 | 0,46% | 166.791,00 |
25.03.2024 | 39,68 | 39,70 | 38,82 | 39,06 | -1,54% | 214.060,00 |
22.03.2024 | 38,70 | 39,85 | 38,70 | 39,67 | 2,01% | 298.068,00 |
21.03.2024 | 38,24 | 38,99 | 37,82 | 38,89 | 2,40% | 260.911,00 |
20.03.2024 | 37,85 | 38,09 | 37,57 | 37,98 | -0,13% | 223.993,00 |
19.03.2024 | 38,68 | 38,72 | 37,85 | 38,03 | -1,91% | 338.943,00 |
18.03.2024 | 38,30 | 38,77 | 38,27 | 38,77 | 1,07% | 205.925,00 |
15.03.2024 | 38,38 | 38,47 | 38,01 | 38,36 | 0,16% | 790.503,00 |
14.03.2024 | 37,93 | 38,50 | 37,79 | 38,30 | 0,98% | 283.919,00 |
13.03.2024 | 38,19 | 38,19 | 37,73 | 37,93 | -0,52% | 197.640,00 |
12.03.2024 | 37,79 | 38,13 | 36,97 | 38,13 | 3,81% | 435.287,00 |
11.03.2024 | 36,24 | 37,05 | 36,14 | 36,73 | 1,35% | 241.018,00 |
08.03.2024 | 36,53 | 36,64 | 35,63 | 36,24 | -2,37% | 487.229,00 |
07.03.2024 | 39,33 | 40,69 | 36,92 | 37,12 | -3,23% | 612.295,00 |
06.03.2024 | 38,10 | 38,43 | 37,92 | 38,36 | 0,68% | 428.293,00 |
05.03.2024 | 38,01 | 38,40 | 37,86 | 38,10 | -0,08% | 189.915,00 |
04.03.2024 | 37,92 | 38,15 | 37,83 | 38,13 | 0,45% | 155.145,00 |
01.03.2024 | 37,41 | 38,02 | 37,41 | 37,96 | 1,85% | 206.005,00 |
29.02.2024 | 37,26 | 37,50 | 37,02 | 37,27 | 0,32% | 701.140,00 |
28.02.2024 | 37,15 | 37,27 | 36,77 | 37,15 | 0,41% | 215.261,00 |
27.02.2024 | 37,33 | 37,41 | 36,83 | 37,00 | -0,86% | 201.940,00 |
26.02.2024 | 37,54 | 37,72 | 37,32 | 37,32 | -0,82% | 135.744,00 |
23.02.2024 | 37,65 | 37,85 | 37,55 | 37,63 | -0,21% | 239.292,00 |
22.02.2024 | 37,80 | 38,05 | 37,62 | 37,71 | 0,13% | 266.224,00 |
21.02.2024 | 37,74 | 37,82 | 37,48 | 37,66 | 0,40% | 240.963,00 |
20.02.2024 | 37,43 | 37,60 | 37,24 | 37,51 | 0,05% | 180.488,00 |
19.02.2024 | 37,65 | 37,65 | 37,29 | 37,49 | -0,74% | 164.604,00 |
16.02.2024 | 37,51 | 37,94 | 37,51 | 37,77 | 1,07% | 192.893,00 |
15.02.2024 | 37,98 | 38,09 | 37,30 | 37,37 | -0,27% | 230.433,00 |
14.02.2024 | 37,22 | 37,66 | 37,22 | 37,47 | 0,62% | 194.680,00 |
13.02.2024 | 37,28 | 37,73 | 37,02 | 37,24 | -0,05% | 176.318,00 |
12.02.2024 | 37,04 | 37,53 | 37,04 | 37,26 | 0,43% | 240.098,00 |
09.02.2024 | 37,38 | 37,43 | 36,83 | 37,10 | -0,08% | 199.758,00 |
08.02.2024 | 37,19 | 37,55 | 37,04 | 37,13 | -0,30% | 134.309,00 |
07.02.2024 | 37,17 | 37,49 | 37,05 | 37,24 | 0,46% | 244.507,00 |
06.02.2024 | 36,28 | 37,24 | 36,23 | 37,07 | 2,60% | 339.265,00 |
05.02.2024 | 37,12 | 37,31 | 36,08 | 36,13 | -2,61% | 223.067,00 |
02.02.2024 | 37,80 | 37,98 | 37,10 | 37,10 | -1,30% | 228.252,00 |
01.02.2024 | 37,11 | 37,86 | 37,11 | 37,59 | 1,05% | 245.790,00 |
31.01.2024 | 37,13 | 37,52 | 37,13 | 37,20 | 0,00% | 231.724,00 |
30.01.2024 | 37,35 | 37,67 | 36,99 | 37,20 | -0,11% | 417.300,00 |
29.01.2024 | 36,99 | 37,24 | 36,61 | 37,24 | 0,30% | 484.690,00 |
26.01.2024 | 36,33 | 37,34 | 36,13 | 37,13 | 2,91% | 437.863,00 |
25.01.2024 | 35,85 | 36,38 | 35,80 | 36,08 | 0,33% | 186.374,00 |
24.01.2024 | 35,94 | 36,13 | 35,65 | 35,96 | 0,73% | 225.942,00 |
23.01.2024 | 35,77 | 36,23 | 35,70 | 35,70 | 0,51% | 286.855,00 |
22.01.2024 | 35,63 | 35,87 | 35,48 | 35,52 | 0,17% | 233.994,00 |
19.01.2024 | 35,98 | 35,98 | 35,46 | 35,46 | -1,14% | 331.155,00 |
18.01.2024 | 35,49 | 35,91 | 35,46 | 35,87 | 1,27% | 234.509,00 |
17.01.2024 | 35,69 | 35,83 | 35,16 | 35,42 | -1,47% | 369.062,00 |
16.01.2024 | 35,88 | 36,06 | 35,61 | 35,95 | -0,19% | 310.653,00 |
15.01.2024 | 36,11 | 36,36 | 36,02 | 36,02 | -0,63% | 249.714,00 |
12.01.2024 | 35,99 | 36,41 | 35,90 | 36,25 | 1,43% | 222.495,00 |
11.01.2024 | 36,31 | 36,49 | 35,74 | 35,74 | -1,33% | 366.688,00 |
10.01.2024 | 36,16 | 36,29 | 36,02 | 36,22 | -0,03% | 298.740,00 |
09.01.2024 | 36,35 | 36,46 | 35,99 | 36,23 | 0,30% | 332.408,00 |
08.01.2024 | 35,66 | 36,28 | 35,58 | 36,12 | 1,15% | 287.485,00 |
05.01.2024 | 36,29 | 36,33 | 35,40 | 35,71 | -2,30% | 425.152,00 |
04.01.2024 | 36,62 | 36,90 | 36,12 | 36,55 | -0,14% | 442.071,00 |
03.01.2024 | 37,07 | 37,17 | 36,40 | 36,60 | -1,51% | 448.345,00 |
02.01.2024 | 37,77 | 37,79 | 36,88 | 37,16 | -1,41% | 329.989,00 |
29.12.2023 | 37,16 | 37,69 | 37,11 | 37,69 | 1,59% | 187.451,00 |
28.12.2023 | 37,25 | 37,41 | 37,01 | 37,10 | -0,46% | 145.734,00 |
27.12.2023 | 36,87 | 37,31 | 36,76 | 37,27 | 1,11% | 283.530,00 |
22.12.2023 | 36,58 | 36,98 | 36,58 | 36,86 | 0,27% | 260.558,00 |
21.12.2023 | 36,08 | 36,81 | 36,01 | 36,76 | 1,18% | 339.010,00 |
20.12.2023 | 35,74 | 36,40 | 35,57 | 36,33 | 1,85% | 430.548,00 |
19.12.2023 | 35,39 | 35,82 | 35,39 | 35,67 | 0,88% | 271.725,00 |
18.12.2023 | 34,71 | 35,47 | 34,71 | 35,36 | 1,12% | 333.732,00 |
15.12.2023 | 35,34 | 35,37 | 34,78 | 34,97 | -0,74% | 1.044.463,00 |
14.12.2023 | 34,64 | 35,31 | 34,54 | 35,23 | 3,44% | 494.129,00 |
13.12.2023 | 34,26 | 34,49 | 34,01 | 34,06 | -0,64% | 385.659,00 |
12.12.2023 | 34,49 | 34,73 | 34,10 | 34,28 | -0,55% | 459.519,00 |
11.12.2023 | 34,45 | 34,74 | 34,34 | 34,47 | 0,06% | 394.544,00 |
08.12.2023 | 34,33 | 34,71 | 34,25 | 34,45 | 0,17% | 257.402,00 |
07.12.2023 | 34,84 | 34,88 | 34,37 | 34,39 | -1,15% | 366.364,00 |
06.12.2023 | 34,39 | 34,90 | 34,38 | 34,79 | 1,43% | 353.354,00 |
05.12.2023 | 33,98 | 34,37 | 33,95 | 34,30 | 1,06% | 291.384,00 |
04.12.2023 | 34,02 | 34,19 | 33,85 | 33,94 | -0,21% | 239.817,00 |
01.12.2023 | 33,78 | 34,01 | 33,59 | 34,01 | 0,86% | 324.905,00 |
30.11.2023 | 33,79 | 33,88 | 33,44 | 33,72 | 0,06% | 1.604.776,00 |
29.11.2023 | 33,72 | 34,00 | 33,68 | 33,70 | 0,00% | 327.690,00 |
28.11.2023 | 33,75 | 33,81 | 33,25 | 33,70 | -0,53% | 358.845,00 |
27.11.2023 | 34,00 | 34,44 | 33,88 | 33,88 | -0,32% | 296.204,00 |
24.11.2023 | 33,63 | 34,12 | 33,53 | 33,99 | 1,37% | 545.310,00 |
23.11.2023 | 33,53 | 33,92 | 33,38 | 33,53 | 0,54% | 279.675,00 |
22.11.2023 | 33,10 | 33,69 | 33,10 | 33,35 | 1,06% | 416.468,00 |
21.11.2023 | 32,68 | 33,55 | 32,68 | 33,00 | -5,39% | 1.289.276,00 |
20.11.2023 | 34,87 | 35,20 | 34,84 | 34,88 | -0,29% | 260.713,00 |
17.11.2023 | 34,63 | 35,22 | 34,63 | 34,98 | 1,36% | 300.682,00 |
16.11.2023 | 35,04 | 35,12 | 34,51 | 34,51 | -1,82% | 332.072,00 |
15.11.2023 | 34,82 | 35,44 | 34,82 | 35,15 | 0,80% | 323.439,00 |
14.11.2023 | 34,59 | 34,96 | 34,49 | 34,87 | 0,81% | 311.477,00 |
13.11.2023 | 34,46 | 34,63 | 34,18 | 34,59 | 0,87% | 297.600,00 |
10.11.2023 | 35,03 | 35,37 | 34,18 | 34,29 | -2,83% | 601.462,00 |
09.11.2023 | 34,88 | 35,57 | 34,59 | 35,29 | 3,25% | 400.214,00 |
08.11.2023 | 32,94 | 34,36 | 32,88 | 34,18 | 3,51% | 508.838,00 |
07.11.2023 | 33,07 | 33,40 | 32,94 | 33,02 | -0,84% | 256.511,00 |