Deutsche Märkte öffnen in 3 Stunden 49 Minuten

GEA Group Aktiengesellschaft (G1A.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
39,17-0,30 (-0,76%)
Börsenschluss: 09:10AM CET
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202239,3539,3539,1739,1739,1766
28. Nov. 202239,4739,4739,4739,4739,4766
25. Nov. 202239,6339,9439,6339,9439,94-
24. Nov. 202239,9639,9639,8939,8939,89-
23. Nov. 202239,8539,9239,8039,9139,91-
22. Nov. 202239,8939,8939,7739,7939,79-
21. Nov. 202239,5839,6539,5839,6539,654.430
18. Nov. 202239,0239,6238,9639,6239,62-
17. Nov. 202238,7639,0538,6938,6938,69-
16. Nov. 202239,0639,2939,0039,0039,001.035
15. Nov. 202239,2939,3239,2939,3239,32-
14. Nov. 202239,7439,9039,1239,1239,1210
11. Nov. 202239,8840,0939,8440,0740,07500
10. Nov. 202238,0838,0838,0838,0838,08-
09. Nov. 202238,0938,4638,0938,2438,24100
08. Nov. 202237,4238,0737,4238,0738,0760
07. Nov. 202237,0037,6536,9937,6537,65200
04. Nov. 202235,5035,5035,5035,5035,50100
03. Nov. 202235,0435,0434,1234,2834,28-
02. Nov. 202235,8435,8435,5235,5235,52-
01. Nov. 202236,0436,1535,9536,1536,15-
31. Okt. 202235,7435,7435,6935,6935,69-
28. Okt. 202235,5435,6535,5435,6335,63-
27. Okt. 202235,8435,9135,5835,5835,58-
26. Okt. 202235,5535,8735,5535,6935,69-
25. Okt. 202235,2735,4635,1835,4635,46-
24. Okt. 202234,5835,0434,4734,9434,94-
21. Okt. 202233,8234,3333,8234,3334,3325
20. Okt. 202234,1434,3434,1434,3134,31-
19. Okt. 202234,8934,8934,4634,4634,46300
18. Okt. 202234,6635,0834,6635,0835,08-
17. Okt. 202233,7934,2433,7034,2434,24-
14. Okt. 202234,4634,4834,4234,4234,42-
13. Okt. 202232,6533,6732,6533,6733,6796
12. Okt. 202232,1033,1032,1033,1033,10391
11. Okt. 202233,4733,4733,1833,1833,18-
10. Okt. 202233,1133,9033,1133,9033,90-
07. Okt. 202233,8733,9933,7133,7133,71-
06. Okt. 202234,3734,3734,1234,1234,12140
05. Okt. 202234,3834,3834,1834,1834,1880
04. Okt. 202233,6134,4733,6134,3934,39-
03. Okt. 202232,7433,1232,6133,1233,12-
30. Sept. 202232,0933,1732,0933,1733,17100
29. Sept. 202232,3232,3231,9532,3032,30-
28. Sept. 202231,4532,5131,4532,5132,51-
27. Sept. 202232,0232,1632,0232,1632,16-
26. Sept. 202231,7032,2431,6332,0632,06251
23. Sept. 202232,2132,2931,5531,5531,55-
22. Sept. 202232,2932,6232,2632,6232,62-
21. Sept. 202232,1432,5232,1432,4732,47-
20. Sept. 202232,6732,6732,1032,2332,23-
19. Sept. 202232,1132,1131,9631,9631,96-
16. Sept. 202232,6332,6832,2732,2732,27-
15. Sept. 202233,6733,9433,1433,1433,14-
14. Sept. 202233,9834,4733,7434,5434,54-
13. Sept. 202234,6434,8734,5134,5434,54100
12. Sept. 202234,2934,8334,2934,8334,83252
09. Sept. 202233,1133,6833,1133,6833,68-
08. Sept. 202232,7333,0032,7333,0033,00-
07. Sept. 202231,9832,5531,9832,5532,55-
06. Sept. 202232,1632,5832,1232,1332,13-
05. Sept. 202231,8532,2931,8532,2932,29-
02. Sept. 202232,5332,6132,4032,4132,4160
01. Sept. 202233,0033,0033,0033,0033,0043
31. Aug. 202235,1635,1635,1635,1635,16-
30. Aug. 202235,0935,0935,0135,0135,01-
29. Aug. 202234,8635,0834,8635,0835,08-
26. Aug. 202235,7135,7135,4535,4535,45100
25. Aug. 202235,6635,7935,6635,7935,79-
24. Aug. 202235,0135,6935,0135,6935,69-
23. Aug. 202235,8335,8335,4635,4635,46120
22. Aug. 202236,6336,6336,0036,0036,00-
19. Aug. 202237,1337,3137,1337,3137,31-
18. Aug. 202237,0937,5637,0937,4137,4110
17. Aug. 202237,7537,7537,4637,4637,46118
16. Aug. 202237,3037,4537,0937,4537,4570
15. Aug. 202237,3337,4337,3337,3437,34-
12. Aug. 202237,5637,5637,1537,3237,323.600
11. Aug. 202237,3137,6937,2937,3337,33-
10. Aug. 202235,9137,0835,9137,0837,08-
09. Aug. 202236,0336,1935,5735,5735,57-
08. Aug. 202236,3036,7336,3036,6536,65-
05. Aug. 202237,3837,5236,5036,5036,50176
04. Aug. 202237,2037,4137,2037,4137,41-
03. Aug. 202236,7537,3136,7537,3037,3010
02. Aug. 202236,3836,4636,3836,4436,4455
01. Aug. 202236,3936,5636,3936,5636,56580
29. Juli 202235,4236,5035,4236,3236,3250
28. Juli 202234,8035,3934,8035,3635,3685
27. Juli 202234,2134,7634,2134,7634,76-
26. Juli 202234,6034,6034,5834,5834,58-
25. Juli 202234,6234,6234,6234,6234,62-
22. Juli 202234,8035,1234,8034,8434,84-
21. Juli 202234,5234,9234,5034,9234,9250
20. Juli 202234,4034,6734,2334,2334,232.100
19. Juli 202233,2433,3733,1233,3733,37-
18. Juli 202233,5033,8033,5033,8033,80770
15. Juli 202232,7533,1532,7533,0633,0630
14. Juli 202232,9033,0532,3732,7032,70250
13. Juli 202233,1133,3532,9332,9532,95135
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...