WKN: | 660200 |
ISIN: | DE0006602006 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Maschinenbau |
Weshalb die GEA Group-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
58,70 58,50 |
58,70 58,50 |
58,50 | 58,50 |
23.400 0,43% |
0,43% |
14.07.2025 |
58,25 58,25 |
58,25 58,25 |
58,25 | 58,25 |
0 -1,52% |
-1,52% |
11.07.2025 |
59,15 59,15 |
59,15 59,15 |
59,15 | 59,15 |
0 -0,17% |
-0,17% |
10.07.2025 |
59,05 59,25 |
59,30 59,05 |
59,05 | 59,25 |
14.230 0,85% |
0,85% |
09.07.2025 |
57,75 58,75 |
58,75 57,75 |
57,75 | 58,75 |
5.875 2,17% |
2,17% |
08.07.2025 |
58,00 57,50 |
58,00 57,50 |
57,50 | 57,50 |
0 -0,17% |
-0,17% |
07.07.2025 |
57,35 57,60 |
57,60 57,35 |
57,35 | 57,60 |
1.152 -0,43% |
-0,43% |
04.07.2025 |
58,65 57,85 |
58,65 57,85 |
57,85 | 57,85 |
579 -1,78% |
-1,78% |
03.07.2025 |
58,55 58,90 |
58,90 58,55 |
58,55 | 58,90 |
0 0,26% |
0,26% |
02.07.2025 |
58,95 58,75 |
58,95 58,75 |
58,75 | 58,75 |
11.750 0,43% |
0,43% |
01.07.2025 |
59,25 58,50 |
59,30 58,50 |
58,50 | 58,50 |
10.591 -2,42% |
-2,42% |
30.06.2025 |
59,95 59,95 |
59,95 59,95 |
59,95 | 59,95 |
0 1,70% |
1,70% |
27.06.2025 |
58,95 58,95 |
58,95 58,95 |
58,95 | 58,95 |
0 0,34% |
0,34% |
26.06.2025 |
58,75 58,75 |
58,75 58,75 |
58,75 | 58,75 |
17.625 -0,25% |
-0,25% |
25.06.2025 |
58,90 58,90 |
58,90 58,90 |
58,90 | 58,90 |
0 0,00% |
0,00% |
24.06.2025 |
58,90 58,90 |
58,90 58,90 |
58,90 | 58,90 |
0 2,17% |
2,17% |
23.06.2025 |
57,15 57,65 |
57,65 57,15 |
57,15 | 57,65 |
0 -0,52% |
-0,52% |
20.06.2025 |
58,15 57,95 |
58,15 57,95 |
57,95 | 57,95 |
0 -0,69% |
-0,69% |
19.06.2025 |
58,35 58,35 |
58,35 58,35 |
58,35 | 58,35 |
0 -1,52% |
-1,52% |
18.06.2025 |
59,25 59,25 |
59,25 59,25 |
59,25 | 59,25 |
0 -0,08% |
-0,08% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
48,08 51,00 |
51,00 47,46 |
47,46 | 51,00 | 6,07% |
Februar |
51,00 55,25 |
55,45 50,30 |
50,30 | 55,25 | 8,33% |
März |
55,25 55,60 |
58,45 55,25 |
55,25 | 55,60 | 0,63% |
April |
55,60 57,05 |
57,05 48,72 |
48,72 | 57,05 | 2,61% |
Mai |
57,05 59,35 |
60,20 56,70 |
56,70 | 59,35 | 4,03% |
Juni |
59,35 59,95 |
59,95 57,65 |
57,65 | 59,95 | 1,01% |
Juli |
59,95 58,50 |
59,25 57,50 |
57,50 | 58,50 | -2,42% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
48,08 58,50 |
60,20 47,46 |
47,46 | 58,50 | 21,67% |
2024 |
37,53 48,08 |
48,92 35,50 |
35,50 | 48,08 | 28,11% |
2023 |
37,92 37,53 |
43,93 31,98 |
31,98 | 37,53 | -1,03% |
2022 |
48,25 37,92 |
48,50 31,55 |
31,55 | 37,92 | -21,41% |
2021 |
29,55 48,25 |
48,25 28,51 |
28,51 | 48,25 | 63,28% |
2020 |
29,55 29,55 |
33,29 14,62 |
14,62 | 29,55 | 0,00% |
2019 |
22,59 29,55 |
30,10 19,57 |
19,57 | 29,55 | 30,81% |
2018 |
39,84 22,59 |
41,01 21,04 |
21,04 | 22,59 | -43,29% |
2017 |
38,17 39,84 |
42,02 34,10 |
34,10 | 39,84 | 4,36% |
2016 |
37,40 38,17 |
50,00 32,96 |
32,96 | 38,17 | 2,06% |
2015 |
36,67 37,40 |
46,62 31,50 |
31,50 | 37,40 | 1,98% |
2014 |
34,66 36,67 |
38,52 30,23 |
30,23 | 36,67 | 5,81% |
2013 |
24,41 34,66 |
34,81 24,41 |
24,41 | 34,66 | 41,96% |
2012 |
21,49 24,41 |
26,33 19,65 |
19,65 | 24,41 | 13,61% |
2011 |
21,61 21,49 |
25,38 16,27 |
16,27 | 21,49 | -0,54% |
2010 |
15,54 21,61 |
21,85 13,62 |
13,62 | 21,61 | 39,03% |
2009 |
12,33 15,54 |
15,60 7,39 |
7,39 | 15,54 | 26,03% |
2008 |
23,39 12,33 |
26,85 9,74 |
9,74 | 12,33 | -47,29% |
2007 |
16,99 23,39 |
28,10 16,14 |
16,14 | 23,39 | 37,67% |
2006 |
10,47 16,99 |
17,00 10,47 |
10,47 | 16,99 | 62,27% |
2005 |
8,70 10,47 |
11,19 8,51 |
8,51 | 10,47 | 20,34% |
2004 |
11,10 8,70 |
13,08 8,51 |
8,51 | 8,70 | -21,62% |
2003 |
5,95 11,10 |
11,28 4,95 |
4,95 | 11,10 | 86,55% |
2002 |
9,46 5,95 |
14,00 5,75 |
5,75 | 5,95 | -37,10% |
2001 |
12,70 9,46 |
14,98 4,90 |
4,90 | 9,46 | -25,51% |
2000 |
19,90 12,70 |
21,95 11,70 |
11,70 | 12,70 | -36,18% |
1999 |
14,06 19,90 |
24,00 11,95 |
11,95 | 19,90 | 41,53% |
1998 |
16,82 14,06 |
21,88 10,99 |
10,99 | 14,06 | -16,41% |
1997 |
16,11 16,82 |
22,08 15,85 |
15,85 | 16,82 | 4,44% |
1996 |
16,06 16,11 |
18,28 12,58 |
12,58 | 16,11 | 0,32% |
1995 |
12,60 16,06 |
17,12 9,72 |
9,72 | 16,06 | 27,39% |
1994 |
24,67 12,60 |
25,66 9,86 |
9,86 | 12,60 | -48,90% |
1993 |
30,14 24,67 |
38,35 22,96 |
22,96 | 24,67 | -18,16% |
1992 |
34,70 30,14 |
40,95 25,34 |
25,34 | 30,14 | -13,15% |
1991 |
37,01 34,70 |
47,86 32,77 |
32,77 | 34,70 | -6,23% |
1990 |
52,36 37,01 |
61,78 36,16 |
36,16 | 37,01 | -29,31% |
1989 |
27,83 52,36 |
52,36 27,83 |
27,83 | 52,36 | 88,16% |
1988 |
16,41 27,83 |
27,92 14,43 |
14,43 | 27,83 | 69,54% |
1987 |
22,56 16,41 |
31,58 15,56 |
15,56 | 16,41 | -27,24% |
1986 |
25,28 22,56 |
33,45 20,61 |
20,61 | 22,56 | -10,77% |
1985 |
15,87 25,28 |
26,99 15,59 |
15,59 | 25,28 | 59,27% |
1984 |
15,73 15,87 |
18,21 14,71 |
14,71 | 15,87 | 0,88% |
1983 |
15,30 15,73 |
18,21 13,84 |
13,84 | 15,73 | 2,86% |
1982 |
19,96 15,30 |
19,96 13,92 |
13,92 | 15,30 | -23,36% |
1981 |
22,58 19,96 |
24,55 18,35 |
18,35 | 19,96 | -11,61% |
1980 |
17,42 22,58 |
23,45 17,11 |
17,11 | 22,58 | 29,65% |
1979 |
17,14 17,42 |
18,71 14,89 |
14,89 | 17,42 | 1,59% |
1978 |
15,59 17,14 |
18,44 13,39 |
13,39 | 17,14 | 10,00% |
1977 |
14,55 15,59 |
17,08 13,66 |
13,66 | 15,59 | 7,13% |
1976 |
16,46 14,55 |
19,19 13,32 |
13,32 | 14,55 | -11,62% |
1975 |
14,14 16,46 |
18,78 13,46 |
13,46 | 16,46 | 16,42% |
1974 |
16,73 14,14 |
18,51 11,07 |
11,07 | 14,14 | -15,51% |
1973 |
20,70 16,73 |
21,86 13,39 |
13,39 | 16,73 | -19,14% |