Deutsche Märkte öffnen in 19 Minuten

GEA Group Aktiengesellschaft (G1A.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
37,91-0,02 (-0,05%)
Ab 08:19AM CET. Markt geöffnet.
Zeitraum:
05. März 2023 - 05. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 202438,0037,9137,9137,9137,9135
04. März 202438,0038,0037,6737,9337,9335
01. März 202437,3037,7437,3037,7237,72-
29. Feb. 202437,0937,3537,0937,2437,24-
28. Feb. 202436,9837,2136,7936,8936,89-
27. Feb. 202437,1837,2736,9236,9836,981.150
26. Feb. 202437,3437,3437,3437,3437,34800
23. Feb. 202437,7037,7037,5437,6937,697.850
22. Feb. 202437,8037,8237,8037,8237,82-
21. Feb. 202437,3037,6937,3037,5837,58-
20. Feb. 202437,3237,5437,3237,5437,5460
19. Feb. 202437,5937,5937,4137,5037,50-
16. Feb. 202437,4237,6337,4237,6337,63-
15. Feb. 202437,4938,0037,4937,8737,87400
14. Feb. 202437,1337,4837,1337,4837,48-
13. Feb. 202437,0837,6637,0837,6137,61550
12. Feb. 202437,0037,4037,0037,4037,4010
09. Feb. 202437,0437,3136,9037,3137,31735
08. Feb. 202437,2637,2637,0837,2437,24100
07. Feb. 202436,9937,3736,9937,3737,3750
06. Feb. 202436,1937,1736,1937,1737,17-
05. Feb. 202437,1137,1136,0836,0836,0880
02. Feb. 202437,7137,7137,1037,1037,10430
01. Feb. 202437,1637,5837,1137,5837,58-
31. Jan. 202437,0837,3137,0837,3137,3150
30. Jan. 202437,2437,5037,2437,2437,24470
29. Jan. 202436,6836,7036,6836,7036,70-
26. Jan. 202435,9137,1935,9137,1637,16115
25. Jan. 202435,7835,7835,7835,7835,78-
24. Jan. 202435,7135,8235,7135,8235,82-
23. Jan. 202436,0436,0736,0436,0736,07-
22. Jan. 202435,7335,7335,5435,5435,5450
19. Jan. 202435,8535,8535,6535,6535,65598
18. Jan. 202435,4135,6035,4135,6035,60-
17. Jan. 202435,5035,5035,5035,5035,50-
16. Jan. 202435,8135,8535,8135,8535,85-
15. Jan. 202436,2036,2836,1236,1236,12270
12. Jan. 202435,8836,1535,8836,1536,15210
11. Jan. 202436,3836,4736,0836,0836,08250
10. Jan. 202436,0636,0936,0636,0736,07102
09. Jan. 202436,1236,2836,1236,2836,28-
08. Jan. 202435,5936,2135,5936,2136,21200
05. Jan. 202436,3636,3636,3636,3636,36-
04. Jan. 202436,6136,6136,6136,6136,61-
03. Jan. 202436,9837,1036,5636,5636,5630
02. Jan. 202437,5837,5837,5837,5837,58-
29. Dez. 202337,0137,5337,0137,5337,53250
28. Dez. 202337,3537,3537,0437,0437,04100
27. Dez. 202336,8136,9236,8136,9236,92-
22. Dez. 202336,6236,9636,6236,9636,96100
21. Dez. 202336,0136,0136,0136,0136,01-
20. Dez. 202335,6136,0335,6136,0336,03400
19. Dez. 202335,3235,5635,3235,5635,56100
18. Dez. 202334,8534,8534,8534,8534,85-
15. Dez. 202335,1035,1034,8034,8034,80-
14. Dez. 202334,3234,3234,3134,3134,31-
13. Dez. 202334,3334,3334,3334,3334,33-
12. Dez. 202334,4534,4534,4534,4534,45-
11. Dez. 202334,4034,4034,4034,4034,40-
08. Dez. 202334,3434,6034,3334,6034,60470
07. Dez. 202334,5634,9134,4234,4234,42176
06. Dez. 202334,5034,5534,5034,5534,55-
05. Dez. 202333,8134,3633,8134,2834,2833
04. Dez. 202333,9634,0333,9634,0334,03-
01. Dez. 202333,7833,7833,6533,6533,65500
30. Nov. 202333,6533,6733,6533,6733,6750
29. Nov. 202333,6233,8733,6233,7933,79-
28. Nov. 202333,7533,7533,2733,7433,74207
27. Nov. 202333,8534,1933,7933,7933,793
24. Nov. 202333,4333,7033,4333,7033,70-
23. Nov. 202333,2433,4733,2433,4733,47-
22. Nov. 202333,0733,5033,0733,5033,50-
21. Nov. 202332,3533,1832,2433,0433,0431.006
20. Nov. 202334,8534,9832,5032,5032,5022.590
17. Nov. 202334,5434,9734,5434,9734,9725
16. Nov. 202335,0835,0834,6534,6534,65-
15. Nov. 202334,6435,1734,6435,1535,1588
14. Nov. 202334,5134,8234,5134,8234,82-
13. Nov. 202334,3034,4734,3034,4134,415
10. Nov. 202335,2735,2734,5934,6834,6855
09. Nov. 202334,3635,5134,3635,4135,41240
08. Nov. 202333,1034,0633,1034,0634,06416
07. Nov. 202333,2733,4433,1033,4433,44364
06. Nov. 202333,1133,2833,1133,2233,221.765
03. Nov. 202332,5033,2732,5033,2733,27-
02. Nov. 202332,1832,5332,1832,5332,53-
01. Nov. 202332,5032,5031,9831,9831,98100
31. Okt. 202332,1932,3032,1932,3032,3091
30. Okt. 202332,0832,1832,0832,1832,18-
27. Okt. 202332,1332,1932,0432,1532,15-
26. Okt. 202331,8132,0231,8132,0232,02-
25. Okt. 202332,6332,6332,2132,2132,21-
24. Okt. 202333,1533,1533,1533,1533,15-
23. Okt. 202333,0633,0632,7832,7832,78-
20. Okt. 202332,5932,9932,5932,9932,99-
19. Okt. 202332,9033,0432,9032,9632,9610
18. Okt. 202332,6632,7532,6532,7532,75-
17. Okt. 202332,8832,8832,7132,7732,77560
16. Okt. 202333,0533,0632,9033,0633,062.080
13. Okt. 202333,4333,4433,4333,4433,44-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...