Deutsche Märkte öffnen in 7 Stunden 34 Minuten

GEA Group Aktiengesellschaft (G1A.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,50-0,77 (-1,78%)
Börsenschluss: 03:31PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202242,5042,8242,3942,5042,50350
20. Jan. 202243,4843,4843,0943,2743,27-
19. Jan. 202242,7543,9542,7543,9543,951.050
18. Jan. 202243,5943,5942,9643,1643,16200
17. Jan. 202242,3943,6442,3943,6443,64-
14. Jan. 202243,0643,4342,7242,7242,721.700
13. Jan. 202244,0144,0643,5243,5243,52800
12. Jan. 202244,2544,3444,0044,3444,34100
11. Jan. 202244,5745,0043,8743,8743,87100
10. Jan. 202246,5146,5144,5744,5744,5730
07. Jan. 202246,9147,1146,5146,5146,5190
06. Jan. 202247,1248,0046,8546,8846,882.260
05. Jan. 202248,2648,2647,2947,3047,30128
04. Jan. 202247,8048,5047,8048,5048,50200
03. Jan. 202248,2848,2847,4047,8047,80730
30. Dez. 202148,1148,2548,1148,2548,25140
29. Dez. 202148,1848,2048,0148,2048,20770
28. Dez. 202147,8148,2047,8148,0448,04311
27. Dez. 202147,4647,9447,4247,9447,94180
23. Dez. 202146,9546,9546,9546,9546,95-
22. Dez. 202146,7446,7446,6046,6046,60-
21. Dez. 202146,5546,7846,4446,4646,46515
20. Dez. 202145,3046,0145,2646,0146,01-
17. Dez. 202146,9146,9146,0346,1446,14100
16. Dez. 202147,4947,4946,9146,9146,9170
15. Dez. 202146,5546,9346,5546,7346,7356
14. Dez. 202147,4547,4546,3946,3946,39300
13. Dez. 202147,1047,9547,1047,6547,6580
10. Dez. 202146,8547,4646,8547,1947,19281
09. Dez. 202146,6147,1846,6147,1847,18-
08. Dez. 202146,4247,0746,4246,7246,72121
07. Dez. 202145,4746,9245,3846,9246,92833
06. Dez. 202144,1045,2644,1045,1245,121.540
03. Dez. 202144,6944,6944,3944,3944,39-
02. Dez. 202144,7044,8444,3244,5344,536.800
01. Dez. 202144,9545,0344,7345,0145,01-
30. Nov. 202144,4445,1244,4444,9344,93770
29. Nov. 202143,3744,8943,3744,6644,66191
26. Nov. 202144,1344,4944,0844,1144,11979
25. Nov. 202144,9745,2344,9745,1545,1511
24. Nov. 202145,5245,5244,8944,9744,97224
23. Nov. 202145,1945,3044,6944,9844,98264
22. Nov. 202144,8145,5644,8145,5045,50460
19. Nov. 202144,5845,1644,5845,1145,11202
18. Nov. 202144,8244,8844,5344,5844,58-
17. Nov. 202144,3344,8044,2344,8044,80-
16. Nov. 202144,3244,5044,3044,4544,45-
15. Nov. 202144,9144,9144,4444,4644,461.315
12. Nov. 202144,7844,8244,6544,7844,7880
11. Nov. 202144,7445,0044,5045,0045,00131
10. Nov. 202144,0944,5844,0944,5844,58200
09. Nov. 202143,5944,0243,5944,0144,01170
08. Nov. 202142,5643,9842,5643,8143,81365
05. Nov. 202143,6744,9042,4442,4442,441.695
04. Nov. 202143,1243,6543,1243,6543,6560
03. Nov. 202143,0743,2142,7542,7942,79-
02. Nov. 202142,6543,3242,5943,3243,32288
01. Nov. 202142,3242,8242,3242,7842,78180
29. Okt. 202141,7342,6141,7042,6142,61710
28. Okt. 202141,6441,8241,6441,7141,71-
27. Okt. 202141,5441,6941,5441,6941,69-
26. Okt. 202140,7941,4440,7941,4441,4450
25. Okt. 202140,9340,9340,5140,5140,51-
22. Okt. 202140,8740,9840,8740,9840,98-
21. Okt. 202140,3640,6940,3640,6940,69-
20. Okt. 202140,5140,5140,5140,5140,51-
19. Okt. 202140,3940,5840,3940,5840,58260
18. Okt. 202140,2940,3640,1640,3640,361
15. Okt. 202140,5040,6340,3540,3840,38160
14. Okt. 202140,1740,4840,0440,4840,48-
13. Okt. 202139,7040,1339,7040,0040,00-
12. Okt. 202139,2339,6139,2339,6139,61-
11. Okt. 202139,0839,4539,0839,4539,45250
08. Okt. 202138,9739,1738,9739,0139,01-
07. Okt. 202138,5239,0038,5239,0039,00-
06. Okt. 202138,6538,6538,0838,5238,52550
05. Okt. 202138,7038,8838,5438,6638,66-
04. Okt. 202138,6638,6838,6538,6838,68155
01. Okt. 202139,3939,3938,7238,7238,72-
30. Sept. 202139,3939,6739,2739,5739,57-
29. Sept. 202139,0939,9339,0939,4639,46-
28. Sept. 202139,0039,0138,2938,4838,486.580
27. Sept. 202139,6139,6139,0439,2339,2335
24. Sept. 202140,1540,1539,4039,6139,61400
23. Sept. 202140,1740,1739,9140,0940,09-
22. Sept. 202139,3439,7639,3439,5439,541.037
21. Sept. 202139,5739,7839,1439,1439,14-
20. Sept. 202139,6839,6839,2039,3939,39382
17. Sept. 202141,0641,1240,4540,4540,45553
16. Sept. 202140,2041,1940,2040,9340,93100
15. Sept. 202141,0041,1240,2040,2040,20350
14. Sept. 202140,9641,0840,8941,0141,01125
13. Sept. 202140,4640,9840,4640,9240,92270
10. Sept. 202140,5440,6440,5440,6340,6332
09. Sept. 202139,9940,5439,9940,5440,54-
08. Sept. 202140,4140,5239,9740,1440,1450
07. Sept. 202140,8340,9540,7640,8240,82-
06. Sept. 202140,2940,7340,2940,5540,55938
03. Sept. 202139,9940,3839,9940,3840,38200
02. Sept. 202139,6040,0839,6039,9939,9950
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...