GE Aerospace GE
NYSE · Vereinigte Staaten · Elektronische Technologie
$312,29-5,60 (-1,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $312,29 | -1,76 % | $317,89 | $317,91 | $312,25 | 4,19M |
| 2026-09-29 | $317,89 | -0,11 % | $318,87 | $324,08 | $316,58 | 3,73M |
| 2026-09-28 | $318,24 | -2,71 % | $321,46 | $323,00 | $315,24 | 4,17M |
| 2026-09-25 | $327,09 | +2,29 % | $321,90 | $329,17 | $319,64 | 4,29M |
| 2026-09-24 | $319,78 | -0,01 % | $317,54 | $323,17 | $315,48 | 3,73M |
| 2026-09-23 | $319,80 | +0,18 % | $318,40 | $325,92 | $317,62 | 4,35M |
| 2026-09-22 | $319,22 | +0,07 % | $322,33 | $322,50 | $314,36 | 3,40M |
| 2026-09-21 | $319,01 | +1,51 % | $317,54 | $322,14 | $313,81 | 3,79M |
| 2026-09-18 | $314,27 | +0,26 % | $313,63 | $314,53 | $309,62 | 10,44M |
| 2026-09-17 | $313,47 | +0,18 % | $316,79 | $318,68 | $313,47 | 5,33M |
| 2026-09-16 | $312,90 | +1,91 % | $310,18 | $318,50 | $308,68 | 4,52M |
| 2026-09-15 | $307,05 | -3,31 % | $318,54 | $320,36 | $306,80 | 7,27M |
| 2026-09-14 | $317,56 | -1,88 % | $315,20 | $318,46 | $312,08 | 5,15M |
| 2026-09-11 | $323,66 | -0,15 % | $328,29 | $329,88 | $322,77 | 2,53M |
| 2026-09-10 | $324,15 | -0,39 % | $322,36 | $327,50 | $321,80 | 3,46M |
| 2026-09-09 | $325,42 | -2,83 % | $330,88 | $332,06 | $321,16 | 5,02M |
| 2026-09-08 | $334,91 | -0,66 % | $338,11 | $342,73 | $332,04 | 3,06M |
| 2026-09-04 | $337,12 | +1,09 % | $332,24 | $337,21 | $332,24 | 2,51M |
| 2026-09-03 | $333,48 | +1,21 % | $331,55 | $334,44 | $329,32 | 2,65M |
| 2026-09-02 | $329,50 | -0,48 % | $333,36 | $333,86 | $329,31 | 2,69M |
| 2026-09-01 | $331,09 | -1,38 % | $333,71 | $336,25 | $329,51 | 3,03M |
| 2026-08-31 | $335,71 | -2,01 % | $338,83 | $339,75 | $333,72 | 4,48M |
| 2026-08-28 | $342,58 | -0,04 % | $345,09 | $345,63 | $341,27 | 2,54M |
| 2026-08-27 | $342,73 | -3,29 % | $352,79 | $353,50 | $339,60 | 5,09M |
| 2026-08-26 | $354,39 | +1,39 % | $351,78 | $356,39 | $350,00 | 3,04M |
| 2026-08-25 | $349,54 | +2,25 % | $345,95 | $350,00 | $344,22 | 3,13M |
| 2026-08-24 | $341,84 | -1,87 % | $346,59 | $348,49 | $340,54 | 2,66M |
| 2026-08-21 | $348,37 | +1,08 % | $347,54 | $351,86 | $346,41 | 3,55M |
| 2026-08-20 | $344,64 | -3,25 % | $353,09 | $354,50 | $343,56 | 6,06M |
| 2026-08-19 | $356,23 | -5,03 % | $373,52 | $374,56 | $355,98 | 4,92M |
| 2026-08-18 | $375,09 | +1,53 % | $366,89 | $375,58 | $365,00 | 4,93M |
| 2026-08-17 | $369,43 | +0,29 % | $367,87 | $372,36 | $366,76 | 5,52M |
| 2026-08-14 | $368,38 | +2,15 % | $362,50 | $368,69 | $361,51 | 2,97M |
| 2026-08-13 | $360,64 | -1,28 % | $367,00 | $367,08 | $359,55 | 2,74M |
| 2026-08-12 | $365,33 | -0,74 % | $369,79 | $370,20 | $363,24 | 2,18M |
| 2026-08-11 | $368,06 | +0,37 % | $367,74 | $372,56 | $366,47 | 2,29M |
| 2026-08-10 | $366,70 | -0,91 % | $371,52 | $372,26 | $364,84 | 3,09M |
| 2026-08-07 | $370,08 | -1,19 % | $376,39 | $377,81 | $368,44 | 2,53M |
| 2026-08-06 | $374,55 | -1,75 % | $383,97 | $388,84 | $372,79 | 3,55M |
| 2026-08-05 | $381,22 | +1,04 % | $379,34 | $384,51 | $378,74 | 3,16M |
| 2026-08-04 | $377,28 | +2,26 % | $374,52 | $378,85 | $368,60 | 4,18M |
| 2026-08-03 | $368,93 | +2,46 % | $363,79 | $369,95 | $360,97 | 3,37M |
| 2026-07-31 | $360,07 | +1,42 % | $356,24 | $362,42 | $353,78 | 3,15M |
| 2026-07-30 | $355,04 | +1,26 % | $354,75 | $356,62 | $347,66 | 3,19M |
| 2026-07-29 | $350,63 | -3,56 % | $362,70 | $362,70 | $348,84 | 3,72M |
| 2026-07-28 | $363,59 | +0,55 % | $364,58 | $366,77 | $358,19 | 3,63M |
| 2026-07-27 | $361,61 | +2,23 % | $359,86 | $365,50 | $356,06 | 3,84M |
| 2026-07-24 | $353,73 | +1,36 % | $350,24 | $359,99 | $350,20 | 2,96M |
| 2026-07-23 | $349,00 | +2,29 % | $340,00 | $349,72 | $338,60 | 3,82M |
| 2026-07-22 | $341,19 | +0,14 % | $340,71 | $345,20 | $340,37 | 4,20M |
| 2026-07-21 | $340,70 | -0,18 % | $345,00 | $346,25 | $340,01 | 3,94M |
| 2026-07-20 | $341,30 | -2,16 % | $353,80 | $357,10 | $339,89 | 3,89M |
| 2026-07-17 | $348,83 | +0,90 % | $346,99 | $357,06 | $343,02 | 5,60M |
| 2026-07-16 | $345,73 | -4,06 % | $353,22 | $354,27 | $336,53 | 6,88M |
| 2026-07-15 | $360,35 | +1,87 % | $355,60 | $360,63 | $353,35 | 5,43M |
| 2026-07-14 | $353,73 | +0,09 % | $355,01 | $359,20 | $352,57 | 4,42M |
| 2026-07-13 | $353,42 | -1,63 % | $356,17 | $358,70 | $352,03 | 2,67M |
| 2026-07-10 | $359,27 | +0,06 % | $356,81 | $360,69 | $353,75 | 2,34M |
| 2026-07-09 | $359,04 | +0,85 % | $361,59 | $362,26 | $357,87 | 3,05M |
| 2026-07-08 | $356,03 | -2,98 % | $360,12 | $363,01 | $354,25 | 4,21M |
| 2026-07-07 | $366,98 | -3,09 % | $377,40 | $377,90 | $363,63 | 4,26M |
| 2026-07-06 | $378,68 | +0,31 % | $377,17 | $380,29 | $373,84 | 4,07M |
| 2026-07-02 | $377,52 | +0,69 % | $379,79 | $382,97 | $374,37 | 3,27M |
| 2026-07-01 | $374,94 | +0,32 % | $375,03 | $376,69 | $371,38 | 3,95M |
| 2026-06-30 | $373,73 | +0,01 % | $374,61 | $376,82 | $368,74 | 4,89M |
| 2026-06-29 | $373,71 | +1,28 % | $367,82 | $376,00 | $367,47 | 6,07M |
| 2026-06-26 | $369,00 | -0,64 % | $368,40 | $371,44 | $363,82 | 8,36M |
| 2026-06-25 | $371,36 | +1,50 % | $367,65 | $379,67 | $366,51 | 7,59M |
| 2026-06-24 | $365,88 | +2,64 % | $356,84 | $369,25 | $355,66 | 6,45M |
| 2026-06-23 | $356,47 | +0,38 % | $349,28 | $359,92 | $347,77 | 4,74M |
| 2026-06-22 | $355,12 | -0,70 % | $357,64 | $361,28 | $354,54 | 5,43M |
| 2026-06-18 | $357,64 | +0,17 % | $362,85 | $364,70 | $357,10 | 7,76M |
| 2026-06-17 | $357,03 | +1,51 % | $352,11 | $362,33 | $350,00 | 5,03M |
| 2026-06-16 | $351,73 | +2,77 % | $344,04 | $352,88 | $344,04 | 5,21M |
| 2026-06-15 | $342,26 | +2,08 % | $343,45 | $348,90 | $341,96 | 5,25M |
| 2026-06-12 | $335,30 | +0,76 % | $334,56 | $336,86 | $328,47 | 4,38M |
| 2026-06-11 | $332,76 | +4,41 % | $320,56 | $332,92 | $319,76 | 4,45M |
| 2026-06-10 | $318,71 | -3,55 % | $329,49 | $330,57 | $318,25 | 3,78M |
| 2026-06-09 | $330,44 | +2,61 % | $324,65 | $331,31 | $320,02 | 4,83M |
| 2026-06-08 | $322,04 | -1,82 % | $329,57 | $332,02 | $321,04 | 3,15M |
| 2026-06-05 | $328,00 | +0,11 % | $326,90 | $332,49 | $322,53 | 3,95M |
| 2026-06-04 | $327,65 | +4,13 % | $316,67 | $329,46 | $316,25 | 4,24M |
| 2026-06-03 | $314,64 | -0,97 % | $313,44 | $319,55 | $311,00 | 4,13M |
| 2026-06-02 | $317,72 | -2,12 % | $323,00 | $325,03 | $316,66 | 4,83M |
| 2026-06-01 | $324,60 | +0,26 % | $321,48 | $326,40 | $314,92 | 4,63M |
| 2026-05-29 | $323,76 | +0,92 % | $319,33 | $325,92 | $316,58 | 9,35M |
| 2026-05-28 | $320,82 | +1,14 % | $316,77 | $322,32 | $314,29 | 5,02M |
| 2026-05-27 | $317,21 | +0,86 % | $314,30 | $320,48 | $311,95 | 4,79M |
| 2026-05-26 | $314,49 | +3,85 % | $306,35 | $314,98 | $306,35 | 5,08M |
| 2026-05-22 | $302,84 | +0,36 % | $303,25 | $306,30 | $300,25 | 3,50M |