Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
88,14+0,27 (+0,31%)
Börsenschluss: 01:00PM EST
88,13 -0,01 (-0,01%)
Nachbörse: 04:56PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202287,7088,3887,3588,1488,141.894.100
23. Nov. 202287,0387,9686,9487,8787,873.655.700
22. Nov. 202286,3087,5986,0087,3087,304.235.000
21. Nov. 202285,1186,0084,7385,8985,893.269.400
18. Nov. 202286,4987,1584,8585,4885,484.081.900
17. Nov. 202283,7585,7783,2185,3985,394.651.700
16. Nov. 202286,8386,9384,6584,9084,904.753.200
15. Nov. 202286,5487,6286,2287,1487,144.930.000
14. Nov. 202285,9887,1085,6785,8385,834.925.800
11. Nov. 202285,7886,7885,1586,3186,317.781.300
10. Nov. 202285,2385,6784,1585,3885,388.589.100
09. Nov. 202283,2284,7982,9083,1583,154.960.300
08. Nov. 202283,8084,7182,6584,0084,006.262.800
07. Nov. 202281,1183,8481,0783,4683,468.014.600
04. Nov. 202279,9981,1679,4381,0781,077.199.800
03. Nov. 202276,8778,7876,5778,3878,388.689.500
02. Nov. 202278,0979,6677,2877,4077,406.373.600
01. Nov. 202278,5680,0977,4578,2178,215.715.800
31. Okt. 202277,7878,8677,5477,8177,816.594.900
28. Okt. 202276,6978,3776,5878,3378,335.387.900
27. Okt. 202276,3077,6375,8976,0076,006.295.900
26. Okt. 202273,2976,6373,1975,4675,468.084.000
25. Okt. 202275,0075,2571,0873,0073,009.622.600
24. Okt. 202273,0074,3272,7773,3673,366.799.600
21. Okt. 202270,0072,9069,7572,8272,826.449.800
20. Okt. 202270,7671,6169,8369,9769,975.987.100
19. Okt. 202270,2770,9869,3470,5370,535.238.500
18. Okt. 202270,1971,1469,9370,7070,706.109.700
17. Okt. 202268,9570,1968,4368,6368,635.141.100
14. Okt. 202268,3068,7867,1967,5767,575.673.300
13. Okt. 202263,6968,3663,1967,9467,947.986.400
12. Okt. 202263,6965,4263,0664,7464,745.356.900
11. Okt. 202264,4965,2663,0864,0064,005.295.900
10. Okt. 202265,0565,6264,0664,9864,983.591.200
07. Okt. 202265,6165,7864,1064,5664,564.271.600
06. Okt. 202266,7367,4865,7966,2266,224.955.100
05. Okt. 202266,6968,2166,0567,4467,445.811.400
04. Okt. 202264,8867,6464,8767,5467,547.751.300
03. Okt. 202262,7664,3862,1563,6063,605.433.800
30. Sept. 202262,6463,2961,8861,9161,917.918.000
29. Sept. 202263,7764,1161,9262,7362,738.799.700
28. Sept. 202264,9965,0664,1964,4664,466.657.700
27. Sept. 202264,8565,3163,5164,4764,477.848.000
26. Sept. 202264,5366,1664,2164,3564,3510.454.600
23. Sept. 202264,5565,0863,5564,5564,558.176.800
22. Sept. 202265,0065,7164,5265,3665,367.068.300
21. Sept. 202267,0267,0765,1665,2265,226.332.800
20. Sept. 202266,4567,2065,9466,5966,595.220.800
19. Sept. 202265,5967,4965,4667,0567,055.012.200
16. Sept. 202265,4066,6065,1866,3966,3914.308.800
15. Sept. 202269,7870,7968,7568,9168,914.927.300
14. Sept. 202270,7071,0068,6870,0370,036.210.300
13. Sept. 202273,2673,8670,6270,8470,847.210.800
12. Sept. 202274,4176,4974,2675,3275,327.265.300
09. Sept. 202274,5374,9773,6874,0474,046.725.800
08. Sept. 202272,5474,0872,0873,7773,773.620.100
07. Sept. 202271,9073,7471,7273,5873,583.423.100
06. Sept. 202272,5072,6471,1472,1672,164.032.700
02. Sept. 202273,7974,3672,1172,4372,434.037.000
01. Sept. 202273,2573,2571,4373,0873,084.985.500
31. Aug. 202275,4175,7973,3673,4473,446.401.000
30. Aug. 202276,7677,1874,3375,1375,134.290.300
29. Aug. 202274,8476,8474,2876,0576,054.902.400
26. Aug. 202278,3978,6275,2175,2775,275.375.900
25. Aug. 202277,3779,6877,3178,1478,145.201.700
24. Aug. 202276,1577,2875,8876,7476,744.765.700
23. Aug. 202274,9977,3074,9276,1076,104.761.400
22. Aug. 202276,1376,1774,3674,7874,785.073.400
19. Aug. 202278,5078,5977,2777,7277,723.614.700
18. Aug. 202279,7779,8979,0179,2179,214.000.400
17. Aug. 202280,0680,3879,2679,9279,924.040.300
16. Aug. 202279,3281,3079,1481,0781,075.774.500
15. Aug. 202279,3180,1579,0879,8179,813.406.100
12. Aug. 202279,2979,9778,5679,9379,935.154.500
11. Aug. 202278,0079,2177,9678,9078,909.069.800
10. Aug. 202276,2177,8075,9177,1477,1410.174.800
09. Aug. 202275,3776,0974,8774,9374,934.723.400
08. Aug. 202275,8876,7874,8675,1875,186.126.400
05. Aug. 202273,4375,0473,2074,3674,364.640.200
04. Aug. 202274,4974,6573,5673,6773,674.325.400
03. Aug. 202274,9275,3074,0674,7474,746.029.800
02. Aug. 202275,2476,0574,3274,3674,365.788.200
01. Aug. 202273,3076,3572,6975,8075,809.149.200
29. Juli 202273,0074,5272,4373,9173,917.930.700
28. Juli 202274,5574,9072,9173,1473,1411.254.000
27. Juli 202272,0072,4070,1071,5871,587.208.400
26. Juli 202269,6873,3769,1571,5171,5118.041.100
25. Juli 202267,3868,9367,0368,3668,365.899.100
22. Juli 202268,4068,7667,8468,1968,195.613.000
21. Juli 202267,7068,3467,1068,1368,135.950.500
20. Juli 202266,3068,2866,0567,8967,896.855.700
19. Juli 202264,5066,8064,4866,7466,746.274.200
18. Juli 202264,3965,1063,3363,6863,686.608.900
15. Juli 202262,0862,9960,9962,8662,865.851.200
14. Juli 202261,0061,1660,0061,0961,095.095.900
13. Juli 202262,0562,7061,2162,0162,014.337.300
12. Juli 202261,0064,5361,0063,0263,027.275.900
11. Juli 202262,3962,6261,4261,9161,914.773.800
08. Juli 202262,8864,3862,2063,2563,256.193.300
07. Juli 202262,5763,1361,9463,0063,006.298.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...