Deutsche Märkte schließen in 9 Stunden 27 Minuten

General Electric Company (GEC.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
10,980,00 (0,00%)
Ab 05:35PM CEST. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Mai 2024158,00158,50157,00158,50158,504.054
07. Mai 2024156,00157,50155,50157,50157,501.680
06. Mai 2024152,50156,00152,50156,00156,003.508
03. Mai 2024151,00152,50151,00152,00152,002.249
02. Mai 2024149,50151,50149,00150,50150,503.765
30. Apr. 2024153,50155,00152,50152,50152,502.533
29. Apr. 2024151,50155,00151,50153,50153,504.363
26. Apr. 2024150,50152,00150,00150,50150,501.492
25. Apr. 2024147,50150,00146,50149,50149,502.283
24. Apr. 2024152,50153,00145,50147,00147,004.392
23. Apr. 2024141,00149,50140,00149,00149,005.545
22. Apr. 2024139,50141,00139,00141,00141,003.206
19. Apr. 2024143,00143,50141,00141,00141,003.993
18. Apr. 2024146,50148,00145,50147,50147,507.377
17. Apr. 2024147,00148,50146,00146,00146,005.288
16. Apr. 2024144,00145,50143,50145,00145,005.296
15. Apr. 2024145,00148,50145,00146,00146,003.362
12. Apr. 2024147,00148,00144,00145,00145,002.499
11. Apr. 2024146,00146,00144,50145,50145,506.595
10. Apr. 2024142,50146,50140,50146,00146,002.485
09. Apr. 2024144,00146,00139,50141,00141,004.817
08. Apr. 2024145,00145,50143,00143,50143,503.393
05. Apr. 2024136,50144,00135,50142,50142,502.239
04. Apr. 2024134,50139,50134,00139,50139,501.620
03. Apr. 2024127,00133,50126,00133,00133,003.388
02. Apr. 2024130,00134,00126,00134,00134,005.035
28. März 2024166,00167,00161,50162,50162,502.837
27. März 2024160,50165,50160,00164,50164,503.115
26. März 2024160,50161,50159,00160,50160,501.010
25. März 2024161,50162,00159,50160,00160,002.565
22. März 2024163,00165,00162,00162,00162,003.869
21. März 2024160,00163,00159,50162,00162,001.714
20. März 2024159,00161,00159,00159,50159,501.756
19. März 2024156,50159,50155,50159,50159,501.744
18. März 2024155,00156,50155,00156,00156,002.101
15. März 2024153,00155,00150,50155,00155,001.968
14. März 2024155,50157,00153,50154,00154,002.744
13. März 2024153,50155,50152,00155,00155,002.505
12. März 2024152,50153,50151,00152,50152,501.854
11. März 2024153,00154,50149,50152,00152,006.952
08. März 2024153,00160,00153,00155,00155,004.381
07. März 2024146,00150,00145,50149,00149,002.971
06. März 2024145,00147,50144,50147,00147,002.316
05. März 2024148,50149,00147,00147,00147,001.139
04. März 2024146,00149,00145,50147,00147,0011.806
01. März 2024145,00146,50144,50146,50146,502.425
29. Feb. 2024143,50144,50142,50144,50144,502.655
28. Feb. 2024142,50144,50141,50142,50142,501.109
27. Feb. 2024142,50143,50141,00141,00141,001.329
26. Feb. 2024141,50143,00141,00142,00142,002.726
23. Feb. 2024139,50142,00139,50141,00141,002.270
22. Feb. 2024138,00140,00137,00140,00140,002.155
21. Feb. 2024137,00138,50136,50138,00138,003.355
20. Feb. 2024137,50138,00137,00137,50137,50981
19. Feb. 2024138,00138,50137,00137,00137,002.400
16. Feb. 2024137,50139,50137,00138,50138,50986
15. Feb. 2024137,00138,00136,50137,50137,504.783
14. Feb. 2024132,50135,50132,00135,00135,004.142
13. Feb. 2024129,50131,00128,50131,00131,00567
12. Feb. 2024129,00130,00129,00130,00130,002.133
09. Feb. 2024128,50129,50128,00128,00128,00848
08. Feb. 2024129,00129,50128,00128,50128,50609
07. Feb. 2024128,00129,00127,50128,00128,001.605
06. Feb. 2024128,00129,00127,50128,50128,501.090
05. Feb. 2024126,50128,50125,00127,50127,505.731
02. Feb. 2024124,00127,00124,00127,00127,001.279
01. Feb. 2024123,00123,50122,50123,00123,001.286
31. Jan. 2024124,50124,50122,50122,50122,502.335
30. Jan. 2024121,50123,00120,00123,00123,00916
29. Jan. 2024120,50121,50120,00120,00120,001.122
26. Jan. 2024120,00121,50119,00121,50121,501.539
25. Jan. 2024119,00122,50118,50120,00120,004.432
24. Jan. 2024------
23. Jan. 2024------
22. Jan. 2024118,50121,50118,50121,50121,502.087
19. Jan. 2024118,50118,50118,00118,50118,501.441
18. Jan. 2024116,00118,00116,00118,00118,00342
17. Jan. 2024118,00118,00116,50118,00118,001.183
16. Jan. 2024118,50119,00118,00118,50118,501.284
15. Jan. 2024118,50118,50117,50118,00118,00303
12. Jan. 2024117,50119,50117,50118,00118,00738
11. Jan. 2024118,00118,50117,50117,50117,501.213
10. Jan. 2024117,50118,00117,00117,50117,501.992
09. Jan. 2024117,50117,50116,00117,50117,501.461
08. Jan. 2024115,00115,00114,00115,00115,002.817
05. Jan. 2024114,50114,50113,50114,50114,50457
04. Jan. 2024114,00114,50113,00114,00114,00734
03. Jan. 2024114,50115,00113,50114,00114,00536
02. Jan. 2024116,50116,50115,00115,50115,501.549
29. Dez. 2023115,50116,00115,50116,00116,00359
28. Dez. 2023116,00116,00114,50115,50115,502.507
27. Dez. 2023115,50115,50114,50115,50115,50698
22. Dez. 2023114,50115,50114,50115,50115,501.555
21. Dez. 2023113,00114,50112,50114,50114,502.584
20. Dez. 2023115,00115,50114,00114,50114,501.542
19. Dez. 2023113,00115,00112,50115,00115,002.172
18. Dez. 2023113,00113,50112,50113,50113,502.548
15. Dez. 2023110,50113,00110,50112,50112,505.471
14. Dez. 2023112,00112,00109,50110,50110,502.844
13. Dez. 2023113,50113,50112,00113,00113,002.118
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...