Deutsche Märkte schließen in 3 Stunden 50 Minuten

General Electric Company (GE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
79,92-1,15 (-1,42%)
Börsenschluss: 04:00PM EDT
79,92 0,00 (0,00%)
Vorbörslich: 07:25AM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 202280,0680,3879,2679,9279,924.037.600
16. Aug. 202279,3281,3079,1481,0781,075.774.500
15. Aug. 202279,3180,1579,0879,8179,813.406.100
12. Aug. 202279,2979,9778,5679,9379,935.153.500
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. 202273,4375,0473,2074,3674,364.630.000
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 202273,0074,5272,4373,9173,917.929.700
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
06. Juli 202261,5662,3660,7361,5761,574.892.300
05. Juli 202261,5162,1159,9362,0362,038.030.600
01. Juli 202263,4964,5462,2163,5463,546.851.600
30. Juni 202262,5563,7661,7663,6763,678.701.900
29. Juni 202265,7366,0063,2863,6963,696.908.200
28. Juni 202267,4568,4565,3665,8865,887.048.700
27. Juni 202267,4767,9066,1466,7166,716.798.300
27. Juni 20220.08 Dividende
24. Juni 202264,6667,9764,4267,0867,009.996.300
23. Juni 202264,3765,0863,0864,0763,996.754.300
22. Juni 202264,1865,4064,1764,5464,469.702.300
21. Juni 202267,4668,0665,7165,7565,678.082.000
17. Juni 202265,1966,7364,5466,0065,929.002.200
16. Juni 202267,0367,2464,8565,2965,219.065.300
15. Juni 202268,9670,0267,8069,1069,026.589.400
14. Juni 202267,9568,9167,5368,0567,975.379.700
13. Juni 202269,4770,0067,1467,7267,649.459.400
10. Juni 202273,0273,1670,7471,2371,159.584.900
09. Juni 202276,8977,0574,7574,7874,695.055.500
08. Juni 202276,6978,2876,5277,1677,073.376.000
07. Juni 202276,9178,1576,1778,0077,915.125.800
06. Juni 202277,9178,2976,7777,0076,914.744.100
03. Juni 202276,7477,1575,6776,9776,885.272.600
02. Juni 202278,0278,6677,1778,0077,916.166.100
01. Juni 202279,0879,4476,6977,5277,435.928.000
31. Mai 202277,9579,0477,7678,2978,205.191.000
27. Mai 202277,2978,7876,9978,7678,674.871.900
26. Mai 202275,2277,7174,7077,0176,924.690.300
25. Mai 202273,4774,5972,6274,5374,447.096.000
24. Mai 202274,7374,8772,0674,5274,436.129.100
23. Mai 202276,0276,4075,0175,4675,375.275.400
20. Mai 202276,1176,4473,2775,2575,167.340.800
19. Mai 202275,0076,5474,4575,7475,656.225.700
18. Mai 202275,6576,5274,8275,2075,117.063.300
17. Mai 202276,2177,2075,7976,4076,314.497.300
16. Mai 202274,3175,4073,7374,6374,546.511.500
13. Mai 202274,3975,9774,1575,0574,965.176.900
12. Mai 202271,7474,2171,1773,2873,198.625.300
11. Mai 202273,7674,5872,0672,4472,357.766.000
10. Mai 202274,0074,7071,1473,3173,226.837.100
09. Mai 202276,7876,9672,5472,9772,887.019.100
06. Mai 202278,3378,3976,1978,2378,145.363.700
05. Mai 202279,3880,0877,5678,5978,507.159.400
04. Mai 202278,1980,7777,2280,4380,337.488.500
03. Mai 202276,8578,2775,9877,6677,577.846.900
02. Mai 202274,0975,8372,6175,5575,4611.548.300
29. Apr. 202277,4978,1374,3574,5574,4610.390.100
28. Apr. 202278,3978,7075,8577,7377,6412.010.100
27. Apr. 202280,0081,7577,8778,2178,1212.593.200
26. Apr. 202284,9585,2378,4180,5980,4928.754.900
25. Apr. 202288,5090,0086,5889,8889,776.903.400
22. Apr. 202290,8991,3088,9889,0788,964.964.000
21. Apr. 202292,9593,7891,4391,7291,614.501.500
20. Apr. 202292,5093,1191,2591,4091,294.002.500
19. Apr. 202290,8092,2690,8091,9091,794.607.100
18. Apr. 202290,9791,5089,9090,4090,293.920.000
14. Apr. 202291,0492,1590,6390,8390,723.829.400
13. Apr. 202290,1691,4589,9990,7590,643.963.800
12. Apr. 202290,0091,3489,3090,0089,894.510.800
11. Apr. 202289,5491,5989,0389,6789,565.392.300
08. Apr. 202289,4990,2788,6289,7489,634.017.200
07. Apr. 202289,8290,0887,0989,4689,357.097.200
06. Apr. 202289,3790,1787,8289,9189,806.576.700
05. Apr. 202291,6692,3489,9190,1089,996.720.800
04. Apr. 202292,1892,3290,9092,0291,915.139.600
01. Apr. 202292,1092,5691,1192,4992,385.641.300
31. März 202293,7593,9591,4791,5091,398.225.700
30. März 202293,6295,1493,3094,5894,475.633.600
29. März 202293,0294,9793,0294,6594,548.594.400
28. März 202293,6093,6490,7292,0091,897.519.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...