Deutsche Märkte schließen in 7 Stunden 33 Minuten

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,15-2,85 (-2,69%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Okt. 2021------
21. Okt. 2021105,76106,39103,01103,15103,157.208.100
20. Okt. 2021104,75106,02103,87106,00106,006.107.900
19. Okt. 2021104,58104,97103,58104,73104,734.216.400
18. Okt. 2021103,68104,57103,04104,12104,124.145.500
15. Okt. 2021103,65105,90103,19104,41104,415.647.200
14. Okt. 2021103,14103,65102,37102,74102,746.139.100
13. Okt. 2021102,20103,20101,18102,36102,367.517.000
12. Okt. 2021103,56104,04101,56102,72102,728.549.600
11. Okt. 2021104,84105,76103,97104,08104,084.121.800
08. Okt. 2021105,37106,22104,66104,72104,724.272.100
07. Okt. 2021104,84106,53104,33105,51105,516.656.500
06. Okt. 2021103,68104,42102,06104,33104,337.013.900
05. Okt. 2021105,06106,00103,75104,90104,905.737.200
04. Okt. 2021105,40107,08104,60104,90104,907.656.200
01. Okt. 2021104,18106,39103,67105,82105,828.094.500
30. Sept. 2021106,36107,09102,95103,03103,038.944.200
29. Sept. 2021106,00107,00105,31106,28106,287.399.200
28. Sept. 2021105,29106,75104,73105,73105,7312.551.700
27. Sept. 2021104,55106,33104,39105,35105,358.081.500
24. Sept. 2021102,66104,20102,60103,80103,806.559.500
24. Sept. 20210.08 Dividende
23. Sept. 202199,53104,0899,52102,96102,8811.601.100
22. Sept. 202197,6799,0397,6698,5498,4611.216.100
21. Sept. 202199,9099,9996,2196,8296,7415.788.600
20. Sept. 202198,5099,8797,2799,8199,7310.103.800
17. Sept. 2021101,15101,86100,13100,47100,3910.718.000
16. Sept. 2021102,39102,70100,82101,34101,265.981.900
15. Sept. 2021100,79102,47100,69102,16102,088.103.700
14. Sept. 2021104,54104,55100,07100,38100,3016.022.600
13. Sept. 2021102,65104,86102,02104,46104,3812.484.200
10. Sept. 2021103,29103,95101,78102,00101,929.555.200
09. Sept. 2021102,36104,92102,11103,29103,219.386.500
08. Sept. 2021102,95104,73100,42102,58102,5012.001.300
07. Sept. 2021104,50104,94102,31103,29103,2110.989.500
03. Sept. 2021106,00107,36104,08104,75104,677.616.900
02. Sept. 2021104,00106,34103,98106,26106,188.493.700
01. Sept. 2021105,36105,47103,26103,66103,587.968.100
31. Aug. 2021104,94106,36104,46105,41105,3310.990.800
30. Aug. 2021106,33106,46104,80105,19105,117.145.700
27. Aug. 2021103,90106,15103,90106,09106,017.766.400
26. Aug. 2021104,46104,62102,84103,38103,308.166.500
25. Aug. 2021103,36105,13102,55104,70104,627.867.100
24. Aug. 2021101,29103,51101,06103,27103,196.857.700
23. Aug. 2021100,60101,48100,27100,97100,896.007.400
20. Aug. 202199,59100,6799,10100,0599,976.355.700
19. Aug. 2021100,00100,8298,6099,4299,3410.805.700
18. Aug. 2021101,08103,47100,76101,41101,336.496.500
17. Aug. 2021102,54103,27100,36101,62101,548.177.400
16. Aug. 2021104,23104,30102,24103,35103,276.916.200
13. Aug. 2021106,50106,62104,58104,92104,845.617.100
12. Aug. 2021106,19107,23105,24106,52106,446.398.700
11. Aug. 2021106,21106,21103,82106,04105,968.305.100
10. Aug. 2021103,81106,33103,20106,08106,008.056.100
09. Aug. 2021103,56104,27102,03103,71103,637.954.700
06. Aug. 2021103,36105,26103,36104,52104,4410.984.300
05. Aug. 2021103,00104,64102,52103,02102,948.130.800
04. Aug. 2021101,81103,45101,46102,91102,8314.144.300
03. Aug. 2021100,20103,2098,11103,06102,9814.440.000
02. Aug. 2021104,48107,21100,43100,60100,5224.885.500
02. Aug. 20211:8 Aktiensplit
30. Juli 2021105,28105,76103,36103,60103,527.507.838
29. Juli 2021105,52107,04104,72106,32106,246.784.563
28. Juli 2021105,20107,84104,32105,04104,968.571.038
27. Juli 2021106,64107,76102,40104,64104,5614.930.538
26. Juli 2021101,28103,52101,04103,36103,286.728.613
23. Juli 2021102,40103,04101,04101,68101,604.722.413
22. Juli 2021104,40104,48101,60101,60101,525.427.875
21. Juli 2021102,32104,88102,16104,64104,568.440.725
20. Juli 202196,08101,9295,92101,60101,529.390.363
19. Juli 202197,5297,9294,5696,0095,9312.362.150
16. Juli 2021102,40102,96100,16100,40100,325.695.475
15. Juli 2021101,52103,36100,56102,08102,006.423.850
14. Juli 2021103,04103,84101,76102,48102,405.588.738
13. Juli 2021104,72104,72103,04103,12103,044.926.450
12. Juli 2021104,48105,12103,20104,88104,806.969.838
09. Juli 2021104,08105,52103,52105,28105,205.165.288
08. Juli 2021101,84103,52100,88102,96102,886.727.850
07. Juli 2021103,04104,64101,92103,84103,767.632.563
06. Juli 2021106,24106,56102,56103,36103,288.829.850
02. Juli 2021108,32108,32106,48106,88106,804.144.988
01. Juli 2021108,64109,04106,88107,84107,765.836.638
30. Juni 2021105,20108,24104,40107,68107,608.568.975
29. Juni 2021104,48105,84103,68104,72104,648.649.650
28. Juni 2021105,28105,36102,32103,12103,047.723.450
25. Juni 2021105,28105,92104,80105,28105,204.264.450
25. Juni 20210.01 Dividende
24. Juni 2021104,48105,60103,36105,20105,115.977.550
23. Juni 2021104,16105,52103,52103,60103,515.459.688
22. Juni 2021104,96105,60103,52104,24104,154.783.575
21. Juni 2021103,12105,52102,88105,52105,436.744.263
18. Juni 2021102,72104,16102,00102,24102,1510.258.088
17. Juni 2021107,28108,08103,28104,00103,919.626.675
16. Juni 2021108,00109,20106,32107,52107,438.766.413
15. Juni 2021107,60108,56106,48108,32108,234.753.238
14. Juni 2021110,24110,64107,28107,76107,675.678.225
11. Juni 2021109,20110,24108,56109,52109,425.295.663
10. Juni 2021110,48110,96108,72109,04108,946.229.850
09. Juni 2021110,16110,48109,36109,84109,746.970.963
08. Juni 2021111,76111,92109,76111,20111,105.515.250
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...