Deutsche Märkte schließen in 7 Stunden 57 Minuten

GEA Group Aktiengesellschaft (G1A.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
44,74+0,95 (+2,17%)
Ab 9:17AM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202144,0244,8644,1244,7444,7422.640
26. Nov. 202144,0244,7643,4743,7943,79375.563
25. Nov. 202145,3345,8845,0645,1445,14215.498
24. Nov. 202145,1045,6244,7345,1445,14337.643
23. Nov. 202145,0445,4244,5845,0245,02301.644
22. Nov. 202145,1045,8944,8545,5445,54281.475
19. Nov. 202144,9745,4744,7645,1645,16348.961
18. Nov. 202144,8145,0044,4344,8844,88274.923
17. Nov. 202144,2344,9144,1044,8344,83393.363
16. Nov. 202144,5944,6344,2144,3844,38288.695
15. Nov. 202144,8344,9344,4344,5044,50320.062
12. Nov. 202144,7944,9544,6044,9244,92231.122
11. Nov. 202144,6244,9544,4344,9144,91262.342
10. Nov. 202144,1044,6844,0144,6544,65313.710
09. Nov. 202143,6644,2543,5244,1344,13279.762
08. Nov. 202142,5444,3142,5443,7743,77287.243
05. Nov. 202143,5044,2441,8642,5342,53459.343
04. Nov. 202143,3043,7343,0743,6143,61301.261
03. Nov. 202143,1543,2942,6243,1343,13263.570
02. Nov. 202142,7043,2542,5443,1543,15281.977
01. Nov. 202142,8943,0042,5242,7542,75148.748
29. Okt. 202141,7142,6441,6142,5942,59391.768
28. Okt. 202141,7441,9641,4841,9641,96399.326
27. Okt. 202141,4141,7641,3641,5841,58194.897
26. Okt. 202140,6941,5040,6541,4441,44204.791
25. Okt. 202141,0041,0140,4240,6340,63239.412
22. Okt. 202140,9941,2340,7240,8440,84245.069
21. Okt. 202140,1740,9840,1140,9440,94226.596
20. Okt. 202140,4240,6840,0540,3640,36227.928
19. Okt. 202140,4540,6540,2340,5640,56171.944
18. Okt. 202140,2140,3939,9140,3640,36199.079
15. Okt. 202140,7940,7940,2740,3540,35300.610
14. Okt. 202140,2940,6040,0340,5340,53245.905
13. Okt. 202139,7740,2139,6539,9739,97271.715
12. Okt. 202139,0739,8139,0539,8139,81391.242
11. Okt. 202138,9839,5238,8439,5239,52259.086
08. Okt. 202139,0039,2838,7239,1039,10355.802
07. Okt. 202138,8439,0838,5939,0439,04340.928
06. Okt. 202138,7438,8537,9938,4538,45241.796
05. Okt. 202138,7639,1338,4938,9838,98299.425
04. Okt. 202138,6539,0738,4638,6238,62268.888
01. Okt. 202139,1039,3238,5938,6838,68374.298
30. Sept. 202139,2639,7839,0739,5939,59442.437
29. Sept. 202139,3040,1539,1039,1439,14455.881
28. Sept. 202139,0239,2938,0838,3538,35386.742
27. Sept. 202139,7939,8538,9039,1539,15263.953
24. Sept. 202139,9740,2039,2139,5439,54287.925
23. Sept. 202140,0340,3339,8840,1640,16279.752
22. Sept. 202139,4239,8339,2639,6939,69269.955
21. Sept. 202139,6439,7939,0739,0739,07298.040
20. Sept. 202139,0039,6038,8239,4039,40271.972
17. Sept. 202141,0141,1840,1140,1140,111.624.539
16. Sept. 202140,5041,2440,5040,8240,82474.198
15. Sept. 202141,0241,3140,3740,4040,40253.081
14. Sept. 202140,9241,2040,8741,0141,01292.085
13. Sept. 202140,7341,0340,6440,9040,90236.457
10. Sept. 202140,5540,7240,4640,6140,61234.400
09. Sept. 202140,0740,6939,9140,4940,49235.253
08. Sept. 202140,5940,5939,8740,2940,29288.457
07. Sept. 202140,6040,9940,6040,7640,76245.951
06. Sept. 202140,4740,8440,4140,7040,70169.363
03. Sept. 202140,0440,4640,0140,4440,44282.983
02. Sept. 202139,5340,1039,5340,0540,05223.400
01. Sept. 202139,3940,0439,3939,5639,56291.428
31. Aug. 202139,6339,9038,7139,1139,11416.222
30. Aug. 202139,5139,6939,4339,5439,54132.088
27. Aug. 202138,8939,6538,8739,6039,60253.830
26. Aug. 202138,7938,9838,7338,9638,96138.808
25. Aug. 202138,8739,2538,7138,9738,97195.707
24. Aug. 202138,6838,8638,4538,4938,49130.010
23. Aug. 202138,4838,6938,1538,4838,48167.136
20. Aug. 202138,0338,2937,8238,2138,21164.553
19. Aug. 202137,9538,0837,3937,9537,95309.993
18. Aug. 202138,2538,5138,1138,3038,30204.928
17. Aug. 202137,9938,2937,9238,1838,18353.885
16. Aug. 202138,4038,7537,8738,1238,12224.892
13. Aug. 202138,8439,7338,4538,4538,45375.855
12. Aug. 202137,8137,9337,5637,8337,83200.216
11. Aug. 202138,2638,4537,7437,7537,75184.055
10. Aug. 202138,1838,6138,1538,2938,29262.781
09. Aug. 202138,0238,2237,9338,1438,14230.119
06. Aug. 202138,4238,5337,9038,0538,05202.858
05. Aug. 202138,0138,6238,0138,4238,42211.736
04. Aug. 202137,9938,3937,6738,1338,13198.573
03. Aug. 202137,6037,9537,3737,8437,84328.155
02. Aug. 202137,6238,1037,4637,5937,59167.321
30. Juli 202136,9637,9636,9137,3937,39550.042
29. Juli 202135,8337,3935,7237,2137,21525.032
28. Juli 202135,2735,6535,0035,6535,65270.767
27. Juli 202135,2335,4535,1635,2435,24172.468
26. Juli 202135,7035,7635,3135,3535,35156.168
23. Juli 202135,4235,9335,4235,8435,84176.608
22. Juli 202135,1735,4935,1735,3035,30168.869
21. Juli 202134,7935,1534,7635,0035,00186.164
20. Juli 202133,9034,7533,9034,6334,63269.726
19. Juli 202134,3934,3933,7534,0134,01206.556
16. Juli 202135,4335,4834,4234,5834,58247.142
15. Juli 202135,6035,6335,2235,3735,37150.121
14. Juli 202135,4135,6935,2435,6335,63185.847
13. Juli 202135,5935,6035,2635,4435,44273.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...