37,040€
0,38%
Echtzeit-Aktienkurs GEA Group AG
Bid:
Ask:
Aktienkurse zur GEA Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,51 | 37,50 | 36,38 | 37,10 | 0,73% | - |
| 18.04.2024 | 37,16 | 37,34 | 36,45 | 36,83 | -0,32% | - |
| 17.04.2024 | 37,69 | 37,84 | 36,83 | 36,95 | -1,89% | 10.338,00 |
| 16.04.2024 | 37,48 | 37,82 | 37,16 | 37,66 | 0,11% | 7.850,00 |
| 15.04.2024 | 37,80 | 38,32 | 37,50 | 37,62 | 0,13% | 5.080,00 |
| 12.04.2024 | 37,96 | 38,40 | 37,43 | 37,57 | -0,95% | 540,00 |
| 11.04.2024 | 37,97 | 38,10 | 37,60 | 37,93 | 0,11% | - |
| 10.04.2024 | 38,16 | 38,52 | 37,52 | 37,89 | -0,71% | - |
| 09.04.2024 | 38,04 | 38,44 | 37,92 | 38,16 | 0,24% | - |
| 08.04.2024 | 38,55 | 38,58 | 38,02 | 38,07 | -1,22% | - |
| 05.04.2024 | 38,38 | 38,62 | 38,25 | 38,54 | 0,44% | - |
| 04.04.2024 | 38,54 | 38,85 | 38,25 | 38,37 | -0,34% | 720,00 |
| 03.04.2024 | 38,47 | 38,72 | 37,98 | 38,50 | -0,03% | 4.200,00 |
| 02.04.2024 | 39,25 | 39,38 | 38,41 | 38,51 | -1,77% | 16.300,00 |
| 28.03.2024 | 39,59 | 39,59 | 38,97 | 39,21 | -0,83% | 14.190,00 |
| 27.03.2024 | 39,31 | 39,68 | 39,00 | 39,54 | 0,89% | 1.800,00 |
| 26.03.2024 | 39,16 | 39,34 | 38,77 | 39,19 | 0,38% | - |
| 25.03.2024 | 39,63 | 39,70 | 38,86 | 39,04 | -1,68% | - |
| 22.03.2024 | 39,02 | 39,85 | 38,71 | 39,70 | 1,87% | 4.310,00 |
| 21.03.2024 | 38,39 | 39,03 | 37,81 | 38,97 | 1,82% | 2.560,00 |
| 20.03.2024 | 38,12 | 38,29 | 37,56 | 38,28 | 0,51% | - |
| 19.03.2024 | 38,68 | 38,79 | 37,86 | 38,08 | -1,68% | 1.955,00 |
| 18.03.2024 | 38,51 | 38,77 | 38,28 | 38,73 | 0,66% | 1.200,00 |
| 15.03.2024 | 38,11 | 38,50 | 38,00 | 38,48 | 0,87% | 6.110,00 |
| 14.03.2024 | 37,98 | 38,50 | 37,75 | 38,15 | 0,49% | 220,00 |
| 13.03.2024 | 38,02 | 38,29 | 37,73 | 37,96 | -0,34% | - |
| 12.03.2024 | 37,54 | 38,18 | 36,97 | 38,09 | 2,89% | 4.640,00 |
| 11.03.2024 | 36,13 | 37,03 | 36,10 | 37,02 | 2,28% | 20.700,00 |
| 08.03.2024 | 37,06 | 37,20 | 35,67 | 36,20 | -1,91% | 21.725,00 |
| 07.03.2024 | 38,53 | 40,71 | 36,90 | 36,90 | -4,01% | 10.420,00 |
| 06.03.2024 | 38,09 | 38,48 | 37,95 | 38,44 | 1,13% | 4.800,00 |
| 05.03.2024 | 37,94 | 38,38 | 37,86 | 38,01 | -0,30% | 10.575,00 |
| 04.03.2024 | 37,85 | 38,19 | 37,82 | 38,13 | 0,47% | 4.640,00 |
| 01.03.2024 | 37,52 | 38,03 | 37,44 | 37,95 | 1,54% | 1.430,00 |
| 29.02.2024 | 37,18 | 37,52 | 37,02 | 37,37 | 0,65% | 9.200,00 |
| 28.02.2024 | 37,03 | 37,30 | 36,77 | 37,13 | 0,20% | 4.800,00 |
| 27.02.2024 | 37,32 | 37,44 | 36,83 | 37,06 | -0,68% | 400,00 |
| 26.02.2024 | 37,48 | 37,75 | 37,27 | 37,31 | -0,84% | 10.080,00 |
| 23.02.2024 | 37,71 | 37,90 | 37,55 | 37,63 | -0,53% | 32.308,00 |
| 22.02.2024 | 37,88 | 38,06 | 37,61 | 37,83 | 0,17% | 5.850,00 |
| 21.02.2024 | 37,50 | 37,84 | 37,40 | 37,76 | 0,63% | 18.548,00 |
| 20.02.2024 | 37,46 | 37,61 | 37,23 | 37,53 | 0,12% | 410,00 |
| 19.02.2024 | 37,62 | 37,70 | 37,28 | 37,48 | -0,53% | 416,00 |
| 16.02.2024 | 37,45 | 37,95 | 37,44 | 37,68 | 0,45% | - |
| 15.02.2024 | 37,57 | 38,10 | 37,31 | 37,51 | -0,19% | 6.600,00 |
| 14.02.2024 | 37,26 | 37,66 | 37,18 | 37,58 | 1,17% | - |
| 13.02.2024 | 37,16 | 37,74 | 37,02 | 37,15 | -0,19% | - |
| 12.02.2024 | 37,14 | 37,49 | 37,00 | 37,22 | 0,00% | 4.895,00 |
| 09.02.2024 | 37,15 | 37,46 | 36,83 | 37,22 | 0,15% | 3.370,00 |
| 08.02.2024 | 37,37 | 37,56 | 37,05 | 37,16 | -0,38% | - |
| 07.02.2024 | 37,07 | 37,50 | 37,00 | 37,30 | 0,65% | - |
| 06.02.2024 | 36,20 | 37,24 | 36,20 | 37,06 | 2,38% | - |
| 05.02.2024 | 37,16 | 37,25 | 36,06 | 36,20 | -2,52% | 2.380,00 |
| 02.02.2024 | 37,79 | 37,99 | 37,04 | 37,14 | -1,72% | - |
| 01.02.2024 | 37,03 | 37,87 | 36,94 | 37,79 | 2,14% | 4.600,00 |
| 31.01.2024 | 37,04 | 37,53 | 36,96 | 37,00 | -0,50% | 7.200,00 |
| 30.01.2024 | 37,33 | 37,68 | 37,00 | 37,18 | -0,43% | - |
| 29.01.2024 | 37,07 | 37,36 | 36,61 | 37,34 | 0,77% | 1.600,00 |
| 26.01.2024 | 35,92 | 37,35 | 35,92 | 37,06 | 2,72% | 154,00 |
| 25.01.2024 | 35,91 | 36,38 | 35,81 | 36,08 | 0,54% | - |
| 24.01.2024 | 35,98 | 36,14 | 35,64 | 35,88 | 0,36% | 84,00 |
| 23.01.2024 | 35,48 | 36,17 | 35,48 | 35,75 | 0,76% | 3.100,00 |
| 22.01.2024 | 35,68 | 35,88 | 35,45 | 35,48 | -0,38% | - |
| 19.01.2024 | 35,99 | 36,04 | 35,42 | 35,62 | -0,86% | - |
| 18.01.2024 | 35,49 | 35,93 | 35,39 | 35,93 | 1,48% | - |
| 17.01.2024 | 35,60 | 35,85 | 35,17 | 35,40 | -1,21% | - |
| 16.01.2024 | 35,94 | 36,07 | 35,61 | 35,84 | -0,44% | - |
| 15.01.2024 | 35,75 | 36,37 | 35,64 | 36,00 | -0,72% | - |
| 12.01.2024 | 36,00 | 36,42 | 35,89 | 36,26 | 0,92% | - |
| 11.01.2024 | 36,44 | 36,51 | 35,73 | 35,93 | -0,96% | 13.800,00 |
| 10.01.2024 | 36,27 | 36,33 | 36,01 | 36,28 | 0,17% | - |
| 09.01.2024 | 36,30 | 36,44 | 35,99 | 36,22 | -0,08% | - |
| 08.01.2024 | 35,64 | 36,28 | 35,57 | 36,25 | 1,58% | - |
| 05.01.2024 | 36,40 | 36,43 | 35,40 | 35,68 | -2,07% | 2.160,00 |
| 04.01.2024 | 36,62 | 36,90 | 36,12 | 36,44 | -0,38% | 3.523,00 |
| 03.01.2024 | 37,06 | 37,19 | 36,39 | 36,58 | -1,35% | - |
| 02.01.2024 | 37,75 | 37,81 | 36,88 | 37,08 | -1,33% | 10.350,00 |
| 29.12.2023 | 37,16 | 37,61 | 37,08 | 37,58 | 1,46% | 425,00 |
| 28.12.2023 | 37,47 | 37,47 | 37,01 | 37,04 | -0,87% | 5.300,00 |
| 27.12.2023 | 36,96 | 37,43 | 36,78 | 37,36 | 1,40% | - |
| 22.12.2023 | 36,68 | 36,98 | 36,62 | 36,85 | 0,18% | 4.502,00 |
| 21.12.2023 | 36,11 | 36,81 | 36,03 | 36,78 | 2,00% | 600,00 |
| 20.12.2023 | 35,70 | 36,40 | 35,55 | 36,06 | 0,95% | 3.690,00 |
| 19.12.2023 | 35,48 | 35,83 | 35,36 | 35,72 | 1,08% | 3.025,00 |
| 18.12.2023 | 35,01 | 35,47 | 34,76 | 35,34 | 1,20% | - |
| 15.12.2023 | 35,13 | 35,38 | 34,78 | 34,92 | -0,43% | 216,00 |
| 14.12.2023 | 34,29 | 35,33 | 34,29 | 35,07 | 2,38% | 4.500,00 |
| 13.12.2023 | 34,26 | 34,48 | 33,96 | 34,26 | -0,15% | 4.200,00 |
| 12.12.2023 | 34,54 | 34,74 | 34,11 | 34,31 | -0,61% | - |
| 11.12.2023 | 34,39 | 34,75 | 34,34 | 34,52 | 0,03% | 1.150,00 |
| 08.12.2023 | 34,41 | 34,70 | 34,24 | 34,51 | 0,23% | 1.900,00 |
| 07.12.2023 | 34,66 | 34,95 | 34,34 | 34,43 | -0,85% | 8.400,00 |
| 06.12.2023 | 34,45 | 34,92 | 34,31 | 34,72 | 1,24% | - |
| 05.12.2023 | 33,86 | 34,37 | 33,85 | 34,30 | 1,05% | - |
| 04.12.2023 | 34,05 | 34,19 | 33,82 | 33,94 | -0,56% | - |
| 01.12.2023 | 33,80 | 34,14 | 33,59 | 34,13 | 1,01% | 2.250,00 |
| 30.11.2023 | 33,77 | 33,89 | 33,42 | 33,79 | 0,21% | 19.206,00 |
| 29.11.2023 | 33,72 | 34,01 | 33,67 | 33,72 | 0,06% | 3.075,00 |
| 28.11.2023 | 33,88 | 33,98 | 33,24 | 33,70 | -0,55% | 2.880,00 |
| 27.11.2023 | 34,02 | 34,46 | 33,88 | 33,89 | -0,26% | 2.250,00 |