Echtzeit-Aktienkurs GE Aerospace
Bid:
Ask:
Aktienkurse zur GE Aerospace Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,43 | 12,84 | 0,00 | 12,53 | -1,84% | - |
| 25.02.2021 | 13,03 | 13,03 | 0,00 | 12,77 | -2,63% | - |
| 24.02.2021 | 12,98 | 13,35 | 0,00 | 13,11 | 4,09% | - |
| 23.02.2021 | 12,49 | 12,65 | 0,00 | 12,60 | 0,76% | - |
| 22.02.2021 | 12,42 | 12,70 | 12,42 | 12,50 | 3,95% | - |
| 19.02.2021 | 11,91 | 12,03 | 11,86 | 12,03 | 3,35% | - |
| 18.02.2021 | 11,64 | 11,73 | 11,53 | 11,64 | -1,86% | - |
| 17.02.2021 | 11,86 | 11,88 | 11,77 | 11,86 | -0,92% | - |
| 16.02.2021 | 11,92 | 11,98 | 11,79 | 11,97 | 1,96% | - |
| 12.02.2021 | 11,64 | 11,74 | 0,00 | 11,74 | 2,35% | - |
| 11.02.2021 | 11,40 | 11,47 | 11,20 | 11,47 | 0,53% | - |
| 10.02.2021 | 11,49 | 11,53 | 11,39 | 11,41 | -1,13% | - |
| 09.02.2021 | 11,46 | 11,60 | 11,43 | 11,54 | -0,60% | - |
| 08.02.2021 | 11,52 | 11,65 | 11,45 | 11,61 | 1,89% | - |
| 05.02.2021 | 11,40 | 11,44 | 11,33 | 11,39 | -0,48% | - |
| 04.02.2021 | 11,39 | 11,48 | 11,36 | 11,45 | 2,23% | - |
| 03.02.2021 | 11,09 | 11,24 | 0,00 | 11,20 | -0,44% | - |
| 02.02.2021 | 11,07 | 11,34 | 11,07 | 11,25 | 4,75% | - |
| 01.02.2021 | 10,69 | 10,88 | 10,65 | 10,74 | 0,37% | - |
| 29.01.2021 | 11,12 | 11,15 | 10,68 | 10,70 | -3,61% | - |
| 28.01.2021 | 11,26 | 11,35 | 11,09 | 11,10 | -2,63% | - |
| 27.01.2021 | 10,90 | 11,48 | 0,00 | 11,40 | 1,06% | - |
| 26.01.2021 | 11,62 | 11,71 | 0,00 | 11,28 | 2,55% | - |
| 25.01.2021 | 11,07 | 11,09 | 10,79 | 11,00 | -1,12% | - |
| 22.01.2021 | 10,96 | 11,18 | 10,95 | 11,12 | 0,36% | - |
| 21.01.2021 | 11,27 | 11,30 | 11,08 | 11,08 | -2,68% | - |
| 20.01.2021 | 11,33 | 11,48 | 11,31 | 11,39 | -0,39% | - |
| 19.01.2021 | 11,50 | 11,59 | 11,41 | 11,43 | 0,93% | - |
| 15.01.2021 | 11,31 | 11,56 | 11,30 | 11,33 | -2,75% | - |
| 14.01.2021 | 11,70 | 11,73 | 11,61 | 11,65 | 0,65% | - |
| 13.01.2021 | 11,67 | 11,70 | 0,00 | 11,57 | -1,78% | - |
| 12.01.2021 | 11,73 | 11,91 | 11,61 | 11,78 | 2,84% | - |
| 11.01.2021 | 11,35 | 11,53 | 11,34 | 11,46 | 1,06% | - |
| 08.01.2021 | 11,30 | 11,44 | 11,22 | 11,34 | 0,58% | - |
| 07.01.2021 | 11,27 | 11,27 | 11,27 | 11,27 | -0,75% | - |
| 06.01.2021 | 0,00 | 11,36 | 0,00 | 11,36 | 5,48% | - |
| 05.01.2021 | 10,77 | 10,77 | 10,77 | 10,77 | 2,77% | - |
| 04.01.2021 | 10,46 | 10,48 | 10,46 | 10,48 | -2,92% | - |
| 31.12.2020 | 10,75 | 10,83 | 10,70 | 10,79 | 0,61% | - |
| 30.12.2020 | 10,73 | 10,84 | 10,69 | 10,73 | 1,56% | - |
| 29.12.2020 | 10,69 | 10,73 | 10,55 | 10,56 | -0,71% | - |
| 28.12.2020 | 10,73 | 10,76 | 10,59 | 10,64 | -0,93% | - |
| 24.12.2020 | 10,70 | 11,03 | 10,36 | 10,74 | -1,15% | - |
| 23.12.2020 | 10,87 | 10,87 | 10,86 | 10,86 | 2,31% | - |
| 22.12.2020 | 10,62 | 10,62 | 0,00 | 10,62 | -1,30% | - |
| 21.12.2020 | 10,70 | 10,87 | 10,66 | 10,76 | -0,83% | - |
| 18.12.2020 | 10,78 | 11,99 | 10,78 | 10,85 | -0,18% | - |
| 17.12.2020 | 10,88 | 10,92 | 10,64 | 10,87 | -9,12% | - |
| 16.12.2020 | 10,93 | 11,96 | 10,80 | 11,96 | 7,41% | - |
| 15.12.2020 | 10,73 | 46,71 | 10,66 | 11,13 | -1,72% | - |
| 14.12.2020 | 10,85 | 11,34 | 10,75 | 11,33 | -2,08% | - |
| 11.12.2020 | 11,35 | 11,57 | 11,03 | 11,57 | 2,25% | - |
| 10.12.2020 | 11,44 | 12,16 | 10,77 | 11,31 | -9,16% | - |
| 09.12.2020 | 11,26 | 13,23 | 10,63 | 12,45 | 14,80% | - |
| 08.12.2020 | 10,95 | 32,98 | 10,85 | 10,85 | -0,23% | - |
| 07.12.2020 | 10,94 | 11,09 | 10,71 | 10,87 | -0,28% | - |
| 04.12.2020 | 10,70 | 10,93 | 10,50 | 10,90 | 31,17% | - |
| 03.12.2020 | 10,57 | 10,79 | 8,30 | 8,31 | -20,40% | - |
| 02.12.2020 | 10,25 | 10,48 | 10,21 | 10,44 | 2,55% | - |
| 01.12.2020 | 10,44 | 11,62 | 8,79 | 10,18 | -58,77% | - |
| 30.11.2020 | 10,24 | 24,69 | 9,76 | 24,69 | 142,30% | - |
| 27.11.2020 | 10,38 | 10,72 | 10,13 | 10,19 | -2,91% | - |
| 25.11.2020 | 10,43 | 10,54 | 10,42 | 10,50 | 0,48% | - |
| 24.11.2020 | 10,45 | 10,45 | 10,44 | 10,45 | 3,67% | - |
| 23.11.2020 | 10,16 | 10,27 | 10,07 | 10,08 | 3,28% | - |
| 20.11.2020 | 9,77 | 9,78 | 0,00 | 9,76 | 0,93% | - |
| 19.11.2020 | 9,58 | 9,72 | 9,57 | 9,67 | -0,72% | - |
| 18.11.2020 | 9,75 | 9,75 | 9,74 | 9,74 | 0,52% | - |
| 17.11.2020 | 9,52 | 9,74 | 9,51 | 9,69 | 1,25% | - |
| 16.11.2020 | 9,57 | 9,57 | 9,57 | 9,57 | 3,46% | - |
| 13.11.2020 | 9,07 | 9,25 | 0,00 | 9,25 | 5,48% | - |
| 12.11.2020 | 8,76 | 8,77 | 8,76 | 8,77 | -1,46% | - |
| 11.11.2020 | 8,91 | 8,97 | 0,00 | 8,90 | -1,11% | - |
| 10.11.2020 | 8,96 | 9,10 | 0,00 | 9,00 | 2,98% | - |
| 09.11.2020 | 0,00 | 8,92 | 0,00 | 8,74 | 7,77% | - |
| 06.11.2020 | 8,04 | 8,14 | 8,00 | 8,11 | 1,38% | - |
| 05.11.2020 | 7,99 | 8,05 | 7,97 | 8,00 | 1,85% | - |
| 04.11.2020 | 7,75 | 8,02 | 7,71 | 7,85 | -0,32% | - |
| 03.11.2020 | 7,70 | 7,91 | 7,67 | 7,88 | 4,44% | - |
| 02.11.2020 | 0,00 | 7,55 | 0,00 | 7,54 | 1,82% | - |
| 30.10.2020 | 7,45 | 7,54 | 7,31 | 7,41 | 0,54% | - |
| 29.10.2020 | 7,64 | 7,65 | 7,32 | 7,37 | -0,67% | - |
| 28.10.2020 | 7,77 | 7,85 | 7,42 | 7,42 | 4,36% | - |
| 27.10.2020 | 7,11 | 7,11 | 7,11 | 7,11 | -3,53% | - |
| 26.10.2020 | 7,53 | 7,53 | 7,30 | 7,37 | -3,54% | - |
| 23.10.2020 | 7,87 | 7,90 | 7,57 | 7,64 | -1,17% | - |
| 22.10.2020 | 7,44 | 7,75 | 7,43 | 7,73 | 5,46% | - |
| 21.10.2020 | 0,00 | 7,41 | 0,00 | 7,33 | -0,27% | - |
| 20.10.2020 | 7,36 | 7,42 | 7,29 | 7,35 | 0,82% | - |
| 19.10.2020 | 7,34 | 7,47 | 7,25 | 7,29 | 0,00% | - |
| 16.10.2020 | 7,09 | 7,35 | 7,08 | 7,29 | 6,12% | - |
| 15.10.2020 | 6,69 | 6,88 | 6,66 | 6,87 | 0,73% | - |
| 14.10.2020 | 6,80 | 6,89 | 6,79 | 6,82 | 1,34% | - |
| 13.10.2020 | 6,73 | 6,73 | 6,73 | 6,73 | -1,32% | - |
| 12.10.2020 | 0,00 | 6,87 | 0,00 | 6,82 | -0,29% | - |
| 09.10.2020 | 6,85 | 6,97 | 6,71 | 6,84 | 2,70% | - |
| 08.10.2020 | 6,42 | 6,67 | 6,40 | 6,66 | 5,38% | - |
| 07.10.2020 | 6,31 | 6,40 | 6,22 | 6,32 | 1,94% | - |
| 06.10.2020 | 6,52 | 6,58 | 6,12 | 6,20 | -3,43% | - |
| 05.10.2020 | 6,42 | 6,42 | 6,42 | 6,42 | 0,31% | - |