Deutsche Märkte geschlossen

GEA Group Aktiengesellschaft (G1A.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,42+0,10 (+0,24%)
Börsenschluss: 12:04PM CEST
Zeitraum:
14. Sept. 2023 - 14. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
13. Sept. 202442,3242,5042,3242,4242,4235
12. Sept. 202442,4842,4842,3242,3242,32220
11. Sept. 202442,2442,2442,2442,2442,24-
10. Sept. 202442,0042,1242,0042,1242,12-
09. Sept. 202441,5641,8041,5641,8041,801
06. Sept. 202441,5241,5241,5241,5241,52-
05. Sept. 202441,8441,8441,8441,8441,84-
04. Sept. 202441,6241,9241,6241,9241,92-
03. Sept. 202442,2042,4642,1442,1442,141.100
02. Sept. 202442,3642,3642,0042,0042,00-
30. Aug. 202441,6442,0041,6442,0042,00100
29. Aug. 202441,1841,3041,1841,3041,30-
28. Aug. 202441,2441,5041,0241,5041,5050
27. Aug. 202440,8240,9040,8240,9040,90-
26. Aug. 202440,7840,7840,7840,7840,7810
23. Aug. 202440,7640,7640,7040,7040,70-
22. Aug. 202440,7840,7840,7240,7240,7268
21. Aug. 202440,7040,7840,7040,7840,78-
20. Aug. 202440,6640,6840,6640,6840,68-
19. Aug. 202440,6040,8440,6040,8440,84100
16. Aug. 202440,8840,8840,8840,8840,88-
15. Aug. 202440,6440,9840,5840,9840,98100
14. Aug. 202440,2440,3840,2440,3240,32250
13. Aug. 202440,1040,3640,1040,3640,36-
12. Aug. 202440,3040,3040,2240,2240,2212
09. Aug. 202439,6439,6439,6439,6439,64-
08. Aug. 202439,3239,3239,3239,3239,32-
07. Aug. 202438,3839,6838,3839,6839,68330
06. Aug. 202439,0039,0238,5238,5238,5240
05. Aug. 202438,2238,3838,2238,3838,38-
02. Aug. 202439,8439,8439,1839,1839,1854
01. Aug. 202440,6640,6640,5240,5240,52220
31. Juli 202440,5641,0040,5640,7640,76165
30. Juli 202440,0440,0440,0440,0440,04-
29. Juli 202440,4840,4840,4840,4840,48-
26. Juli 202439,9839,9839,9839,9839,98-
25. Juli 202439,5639,5639,5639,5639,56-
24. Juli 202440,1840,2840,1840,2840,28-
23. Juli 202440,1440,3240,0240,3240,32-
22. Juli 202440,0840,4039,9440,1840,18200
19. Juli 202439,8840,1039,6640,1040,10145
18. Juli 202439,6640,2439,6640,2440,24375
17. Juli 202440,1840,3639,6039,6039,60750
16. Juli 202439,9840,0239,9840,0240,02-
15. Juli 202440,6040,6040,1640,1640,1658
12. Juli 202439,4440,6439,4440,6440,6440
11. Juli 202439,3439,3438,9039,1839,18-
10. Juli 202438,9240,0238,9239,4239,421.020
09. Juli 202439,4039,4039,3839,3839,38-
08. Juli 202439,7439,9439,7439,9439,94-
05. Juli 202439,9840,3439,9840,3440,34-
04. Juli 202440,0840,0840,0840,0840,0815
03. Juli 202440,1840,1840,1840,1840,18-
02. Juli 202439,1040,0839,1039,9239,92635
01. Juli 202439,1439,2439,1439,2439,24-
28. Juni 202439,4639,4639,4439,4439,44-
27. Juni 202438,9039,3638,9039,3639,36150
26. Juni 202438,9238,9238,9238,9238,92-
25. Juni 202439,3839,3838,7038,7038,7030
24. Juni 202439,1239,1239,1239,1239,12100
21. Juni 202438,9438,9438,9438,9438,94-
20. Juni 202438,9638,9838,9638,9838,985
19. Juni 202438,6039,0438,6039,0439,04495
18. Juni 202437,7037,7037,4037,4037,40-
17. Juni 202437,6237,8637,5037,5037,50-
14. Juni 202437,8637,8637,4637,4637,46-
13. Juni 202438,2638,2638,1838,1838,1820
12. Juni 202437,8037,8037,8037,8037,80-
11. Juni 202437,8438,1637,8437,9437,94-
10. Juni 202437,9037,9037,9037,9037,90-
07. Juni 202437,0837,7437,0837,7437,74-
06. Juni 202437,6037,6037,0037,0037,00250
05. Juni 202437,6237,6237,5237,5237,52750
04. Juni 202437,4837,4837,4837,4837,48-
03. Juni 202438,7438,7438,5438,5438,5430
31. Mai 202437,9238,1237,9038,1238,12-
30. Mai 202437,7637,9237,5837,9237,92-
29. Mai 202438,4038,4038,0038,1638,161.982
28. Mai 202438,7838,7838,4638,4638,46100
27. Mai 202438,1238,4238,1238,4238,42525
24. Mai 202437,4637,4637,4637,4637,46-
23. Mai 202438,0638,0638,0638,0638,06-
22. Mai 202437,6237,6237,5437,5437,54-
21. Mai 202437,7437,8237,7437,8237,82-
20. Mai 202437,8037,8037,6837,7837,78330
17. Mai 202437,2237,2437,2237,2437,24-
16. Mai 202437,5037,7637,5037,7637,76-
15. Mai 202438,0438,0437,6637,6637,66200
14. Mai 202438,1438,3638,1438,3638,36-
13. Mai 202438,2238,5238,2238,5238,52-
10. Mai 202438,0838,0838,0438,0438,0446
09. Mai 202438,2038,4838,2038,4838,48-
08. Mai 202438,1638,1637,7237,7237,721
07. Mai 202436,8237,3036,8237,3037,3092
06. Mai 202436,3036,6436,3036,6436,64-
03. Mai 202436,7436,7436,6836,6836,6862
02. Mai 202436,8036,8036,8036,8036,80-
02. Mai 20241 Dividende
30. Apr. 202437,4837,9637,4837,9636,9646
29. Apr. 202437,5237,7037,4437,4436,4532
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...