Deutsche Märkte geschlossen

General Electric Company (GE)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,25-2,37 (-2,36%)
Börsenschluss: 04:00PM EST
98,05 -0,20 (-0,20%)
Nachbörse: 04:24PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 2022100,23101,7997,9798,2598,254.876.303
19. Jan. 2022102,69102,99100,47100,62100,625.699.000
18. Jan. 2022102,56103,73102,16102,89102,898.410.600
14. Jan. 2022101,66103,27100,91103,16103,164.379.200
13. Jan. 2022102,29103,65101,80102,46102,464.382.500
12. Jan. 2022101,43102,62101,38102,24102,244.558.500
11. Jan. 2022100,29102,3799,97101,79101,795.673.900
10. Jan. 2022101,72102,0098,9499,4299,425.768.700
07. Jan. 202299,80102,2499,77101,40101,406.248.300
06. Jan. 2022100,45101,0899,4299,9599,954.277.000
05. Jan. 202299,73101,7999,2999,3799,375.894.700
04. Jan. 202298,78100,0598,0999,3799,377.624.100
03. Jan. 202295,2297,4494,7596,2496,244.619.800
31. Dez. 202194,5094,9793,9094,4794,473.795.700
30. Dez. 202194,6695,9894,5394,7094,703.269.000
29. Dez. 202195,0095,4894,4494,7994,793.490.500
28. Dez. 202194,4396,0894,2495,3095,304.051.900
27. Dez. 202193,6394,6793,4594,6294,623.428.900
23. Dez. 202193,3094,5493,3094,0094,003.885.500
22. Dez. 202192,9293,7192,1693,0793,074.663.900
21. Dez. 202190,7293,6790,7293,0693,067.617.700
20. Dez. 202190,0090,1088,1789,9889,986.013.200
20. Dez. 20210.08 Dividende
17. Dez. 202192,4593,0790,1191,4591,379.065.000
16. Dez. 202192,5294,3492,2092,5392,457.127.400
15. Dez. 202192,2292,4190,1892,0892,007.694.500
14. Dez. 202192,7594,0691,7292,1192,037.260.800
13. Dez. 202195,9796,4092,8293,1393,057.378.600
10. Dez. 202198,0998,5696,4596,9596,874.274.600
09. Dez. 202197,7798,1997,0097,8397,744.066.700
08. Dez. 202197,5598,9496,9898,2898,194.756.800
07. Dez. 202196,6098,3396,3097,5597,465.049.000
06. Dez. 202193,8596,8993,2496,0195,936.679.900
03. Dez. 202195,1395,3591,7392,7792,698.079.800
02. Dez. 202194,2095,7892,8195,2395,156.094.600
01. Dez. 202196,5596,8992,9493,0092,928.657.100
30. Nov. 202196,6497,4394,4794,9994,9111.409.400
29. Nov. 202199,27100,4396,8398,4098,319.776.600
26. Nov. 202196,6698,1095,5197,8497,758.607.600
24. Nov. 2021101,86102,32101,31102,23102,145.572.100
23. Nov. 2021101,78102,21101,15102,08101,996.011.400
22. Nov. 2021100,47101,97100,28101,04100,956.206.600
19. Nov. 202199,80100,7499,3099,9699,876.603.300
18. Nov. 2021101,43101,8099,18100,67100,588.530.900
17. Nov. 2021103,70103,88101,42101,99101,908.307.600
16. Nov. 2021106,15106,21102,82103,35103,2611.997.700
15. Nov. 2021108,03108,67106,20106,67106,586.124.900
12. Nov. 2021107,40107,93106,46107,59107,507.621.900
11. Nov. 2021108,55109,60106,78107,00106,915.512.800
10. Nov. 2021112,50112,68108,11108,96108,868.692.600
09. Nov. 2021114,73116,17110,48111,29111,1925.123.700
08. Nov. 2021109,40110,31108,32108,42108,335.174.500
05. Nov. 2021106,93109,65106,85108,74108,647.600.000
04. Nov. 2021105,87106,40104,29105,21105,124.675.800
03. Nov. 2021106,16106,34104,82105,97105,884.111.700
02. Nov. 2021106,34107,14105,30106,69106,604.480.800
01. Nov. 2021105,76106,77105,28106,23106,144.887.100
29. Okt. 2021104,95105,24104,12104,87104,785.617.100
28. Okt. 2021103,39105,38103,10105,26105,175.910.800
27. Okt. 2021107,88108,28103,69103,85103,768.984.300
26. Okt. 2021105,76110,97105,22107,44107,3511.701.000
25. Okt. 2021103,64105,99103,33105,30105,216.496.200
22. Okt. 2021103,05104,51102,55104,05103,965.355.000
21. Okt. 2021105,76106,39103,01103,15103,067.219.600
20. Okt. 2021104,75106,02103,87106,00105,916.107.900
19. Okt. 2021104,58104,97103,58104,73104,644.216.400
18. Okt. 2021103,68104,57103,04104,12104,034.145.500
15. Okt. 2021103,65105,90103,19104,41104,325.647.200
14. Okt. 2021103,14103,65102,37102,74102,656.139.100
13. Okt. 2021102,20103,20101,18102,36102,277.517.000
12. Okt. 2021103,56104,04101,56102,72102,638.549.600
11. Okt. 2021104,84105,76103,97104,08103,994.121.800
08. Okt. 2021105,37106,22104,66104,72104,634.272.100
07. Okt. 2021104,84106,53104,33105,51105,426.656.500
06. Okt. 2021103,68104,42102,06104,33104,247.013.900
05. Okt. 2021105,06106,00103,75104,90104,815.737.200
04. Okt. 2021105,40107,08104,60104,90104,817.656.200
01. Okt. 2021104,18106,39103,67105,82105,738.094.500
30. Sept. 2021106,36107,09102,95103,03102,948.944.200
29. Sept. 2021106,00107,00105,31106,28106,197.399.200
28. Sept. 2021105,29106,75104,73105,73105,6412.551.700
27. Sept. 2021104,55106,33104,39105,35105,268.081.500
24. Sept. 2021102,66104,20102,60103,80103,716.559.500
24. Sept. 20210.08 Dividende
23. Sept. 202199,53104,0899,52102,96102,7911.601.100
22. Sept. 202197,6799,0397,6698,5498,3811.216.100
21. Sept. 202199,9099,9996,2196,8296,6615.788.600
20. Sept. 202198,5099,8797,2799,8199,6510.103.800
17. Sept. 2021101,15101,86100,13100,47100,3010.718.000
16. Sept. 2021102,39102,70100,82101,34101,175.981.900
15. Sept. 2021100,79102,47100,69102,16101,998.103.700
14. Sept. 2021104,54104,55100,07100,38100,2116.022.600
13. Sept. 2021102,65104,86102,02104,46104,2912.484.200
10. Sept. 2021103,29103,95101,78102,00101,839.555.200
09. Sept. 2021102,36104,92102,11103,29103,129.386.500
08. Sept. 2021102,95104,73100,42102,58102,4112.001.300
07. Sept. 2021104,50104,94102,31103,29103,1210.989.500
03. Sept. 2021106,00107,36104,08104,75104,587.616.900
02. Sept. 2021104,00106,34103,98106,26106,088.493.700
01. Sept. 2021105,36105,47103,26103,66103,497.968.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...