GEA Group Aktiengesellschaft G1A
XETR · Deutschland · Produzierendes Gewerbe
€65,90-0,40 (-0,60 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €65,75 | -0,83 % | €65,80 | €65,95 | €65,35 | 60,42K |
| 2026-09-30 | €66,30 | -0,67 % | €66,75 | €67,05 | €66,00 | 389,69K |
| 2026-09-29 | €66,75 | -0,45 % | €67,05 | €67,70 | €66,75 | 317,20K |
| 2026-09-28 | €67,05 | +0,60 % | €66,90 | €67,75 | €66,65 | 317,34K |
| 2026-09-25 | €66,65 | +0,91 % | €66,65 | €67,05 | €66,55 | 261,71K |
| 2026-09-24 | €66,05 | -0,68 % | €66,50 | €67,05 | €66,05 | 301,72K |
| 2026-09-23 | €66,50 | -1,26 % | €67,55 | €67,55 | €66,45 | 231,28K |
| 2026-09-22 | €67,35 | +2,82 % | €65,75 | €67,40 | €65,65 | 773,27K |
| 2026-09-21 | €65,50 | +1,55 % | €64,70 | €65,70 | €64,65 | 322,78K |
| 2026-09-18 | €64,50 | -1,15 % | €65,25 | €65,25 | €64,45 | 977,06K |
| 2026-09-17 | €65,25 | +1,01 % | €64,90 | €65,60 | €64,90 | 317,52K |
| 2026-09-16 | €64,60 | +0,39 % | €64,45 | €65,20 | €64,20 | 453,77K |
| 2026-09-15 | €64,35 | +1,26 % | €63,70 | €64,35 | €63,15 | 486,46K |
| 2026-09-14 | €63,55 | -0,47 % | €63,75 | €63,85 | €63,15 | 398,49K |
| 2026-09-11 | €63,85 | +0,39 % | €64,75 | €64,75 | €63,85 | 440,61K |
| 2026-09-10 | €63,60 | -0,70 % | €63,65 | €64,15 | €63,15 | 398,95K |
| 2026-09-09 | €64,05 | -1,46 % | €64,80 | €65,00 | €63,45 | 456,19K |
| 2026-09-08 | €65,00 | +0,31 % | €64,50 | €65,00 | €64,45 | 285,73K |
| 2026-09-07 | €64,80 | -0,23 % | €64,95 | €64,95 | €64,45 | 235,31K |
| 2026-09-04 | €64,95 | +1,33 % | €64,00 | €64,95 | €63,70 | 400,47K |
| 2026-09-03 | €64,10 | -0,62 % | €64,50 | €64,50 | €63,35 | 600,13K |
| 2026-09-02 | €64,50 | -3,52 % | €64,95 | €65,45 | €64,45 | 588,23K |
| 2026-09-01 | €66,85 | -0,52 % | €67,25 | €67,35 | €66,50 | 283,58K |
| 2026-08-31 | €67,20 | -0,74 % | €67,85 | €68,10 | €67,15 | 466,50K |
| 2026-08-28 | €67,70 | +0,15 % | €67,65 | €68,05 | €67,60 | 228,56K |
| 2026-08-27 | €67,60 | +0,37 % | €67,25 | €67,65 | €67,10 | 299,15K |
| 2026-08-26 | €67,35 | -0,07 % | €66,85 | €67,80 | €66,75 | 414,54K |
| 2026-08-25 | €67,40 | +1,13 % | €66,80 | €67,40 | €66,80 | 305,80K |
| 2026-08-24 | €66,65 | +1,29 % | €65,95 | €66,75 | €65,80 | 253,73K |
| 2026-08-21 | €65,80 | +1,31 % | €65,30 | €66,10 | €64,85 | 261,30K |
| 2026-08-20 | €64,95 | -0,15 % | €65,00 | €65,50 | €64,85 | 305,77K |
| 2026-08-19 | €65,05 | +0,54 % | €64,90 | €65,40 | €64,70 | 420,02K |
| 2026-08-18 | €64,70 | 0,00 % | €64,85 | €65,05 | €64,30 | 452,75K |
| 2026-08-17 | €64,70 | -0,31 % | €64,85 | €65,05 | €64,70 | 291,68K |
| 2026-08-14 | €64,90 | -0,23 % | €65,00 | €65,25 | €64,55 | 273,56K |
| 2026-08-13 | €65,05 | +0,62 % | €65,00 | €65,30 | €64,70 | 292,93K |
| 2026-08-12 | €64,65 | -0,31 % | €65,50 | €65,50 | €64,25 | 281,58K |
| 2026-08-11 | €64,85 | +1,17 % | €64,25 | €65,20 | €64,25 | 335,16K |
| 2026-08-10 | €64,10 | +0,47 % | €63,75 | €64,70 | €63,05 | 316,97K |
| 2026-08-07 | €63,80 | -0,55 % | €64,40 | €64,40 | €63,50 | 301,36K |
| 2026-08-06 | €64,15 | -0,54 % | €65,05 | €65,10 | €63,85 | 288,52K |
| 2026-08-05 | €64,50 | +1,10 % | €64,50 | €65,75 | €64,20 | 374,77K |
| 2026-08-04 | €63,80 | +1,35 % | €63,20 | €63,95 | €63,20 | 216,26K |
| 2026-08-03 | €62,95 | +2,11 % | €62,15 | €63,10 | €62,00 | 318,31K |
| 2026-07-31 | €61,65 | -2,07 % | €63,00 | €63,10 | €61,10 | 421,27K |
| 2026-07-30 | €62,95 | +0,32 % | €62,65 | €63,20 | €62,25 | 228,52K |
| 2026-07-29 | €62,75 | -1,26 % | €63,60 | €63,65 | €62,45 | 216,78K |
| 2026-07-28 | €63,55 | +0,24 % | €63,65 | €63,90 | €62,30 | 372,00K |
| 2026-07-27 | €63,40 | -0,24 % | €64,30 | €64,35 | €63,30 | 392,07K |
| 2026-07-24 | €63,55 | +0,39 % | €63,50 | €63,85 | €63,30 | 335,60K |
| 2026-07-23 | €63,30 | +1,12 % | €62,55 | €63,40 | €62,55 | 328,30K |
| 2026-07-22 | €62,60 | +5,65 % | €62,00 | €63,30 | €61,65 | 587,41K |
| 2026-07-21 | €59,25 | -0,34 % | €59,25 | €59,40 | €58,55 | 439,94K |
| 2026-07-20 | €59,45 | -1,41 % | €60,20 | €60,45 | €59,35 | 230,29K |
| 2026-07-17 | €60,30 | 0,00 % | €60,30 | €60,85 | €60,00 | 496,41K |
| 2026-07-16 | €60,30 | +1,77 % | €59,15 | €60,30 | €59,00 | 249,99K |
| 2026-07-15 | €59,25 | +0,85 % | €58,75 | €59,30 | €58,10 | 252,13K |
| 2026-07-14 | €58,75 | -1,34 % | €58,90 | €59,35 | €58,45 | 379,66K |
| 2026-07-13 | €59,55 | -0,92 % | €59,70 | €60,00 | €59,40 | 197,11K |
| 2026-07-10 | €60,10 | +0,59 % | €59,90 | €60,50 | €59,55 | 269,44K |
| 2026-07-09 | €59,75 | +0,17 % | €60,10 | €60,20 | €59,45 | 265,05K |
| 2026-07-08 | €59,65 | -2,61 % | €60,55 | €60,65 | €59,40 | 363,14K |
| 2026-07-07 | €61,25 | -2,31 % | €62,70 | €63,25 | €60,85 | 444,02K |
| 2026-07-06 | €62,70 | -0,95 % | €63,65 | €63,90 | €62,70 | 330,23K |
| 2026-07-03 | €63,30 | +2,34 % | €63,00 | €63,60 | €62,65 | 320,53K |
| 2026-07-02 | €61,85 | +1,39 % | €60,80 | €62,50 | €60,75 | 403,99K |
| 2026-07-01 | €61,00 | +1,58 % | €60,05 | €61,05 | €59,90 | 279,49K |
| 2026-06-30 | €60,05 | +1,44 % | €59,25 | €60,50 | €59,20 | 425,06K |
| 2026-06-29 | €59,20 | -0,59 % | €59,50 | €59,90 | €59,20 | 324,79K |
| 2026-06-26 | €59,55 | +0,08 % | €60,20 | €60,20 | €59,30 | 313,02K |
| 2026-06-25 | €59,50 | 0,00 % | €59,50 | €59,50 | €59,50 | 0 |
| 2026-06-24 | €59,50 | +1,19 % | €58,90 | €59,80 | €58,60 | 487,08K |
| 2026-06-23 | €58,80 | +0,86 % | €58,60 | €59,05 | €58,00 | 397,29K |
| 2026-06-22 | €58,30 | -2,10 % | €59,40 | €59,50 | €58,30 | 542,95K |
| 2026-06-19 | €59,55 | 0,00 % | €59,55 | €60,55 | €59,50 | 1,07M |
| 2026-06-18 | €59,55 | -0,75 % | €59,50 | €59,65 | €59,05 | 584,41K |
| 2026-06-17 | €60,00 | +1,78 % | €59,00 | €60,15 | €58,80 | 716,15K |
| 2026-06-16 | €58,95 | +5,08 % | €57,80 | €59,00 | €57,65 | 751,13K |
| 2026-06-15 | €56,10 | +0,36 % | €56,85 | €57,00 | €55,65 | 517,45K |
| 2026-06-12 | €55,90 | +2,29 % | €55,00 | €55,90 | €55,00 | 404,61K |
| 2026-06-11 | €54,65 | +0,09 % | €54,65 | €55,20 | €54,25 | 386,29K |
| 2026-06-10 | €54,60 | -0,27 % | €54,95 | €55,35 | €54,25 | 357,11K |
| 2026-06-09 | €54,75 | +1,01 % | €53,95 | €55,15 | €53,95 | 455,04K |
| 2026-06-08 | €54,20 | -0,73 % | €53,90 | €54,60 | €53,90 | 359,49K |
| 2026-06-05 | €54,60 | +1,49 % | €53,70 | €55,25 | €53,70 | 377,41K |
| 2026-06-04 | €53,80 | +0,19 % | €53,95 | €54,25 | €53,65 | 246,97K |
| 2026-06-03 | €53,70 | -0,83 % | €53,80 | €54,45 | €53,45 | 601,25K |
| 2026-06-02 | €54,15 | -1,01 % | €54,90 | €55,05 | €53,70 | 408,51K |
| 2026-06-01 | €54,70 | -1,35 % | €55,00 | €55,35 | €54,40 | 505,23K |
| 2026-05-29 | €55,45 | +1,37 % | €55,00 | €55,80 | €54,70 | 1,07M |