WKN: | A3CSML |
ISIN: | US3696043013 |
Land: | USA |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Energie |
Weshalb die GE Aerospace (ex General Electric)-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 07. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
208,00 208,00 |
208,00 208,00 |
208,00 | 208,00 |
7.904 0,24% |
0,24% |
03.07.2025 |
206,50 207,50 |
208,00 206,50 |
206,50 | 207,50 |
12.890 -1,19% |
-1,19% |
02.07.2025 |
210,00 210,00 |
213,00 210,00 |
210,00 | 210,00 |
17.534 -0,71% |
-0,71% |
01.07.2025 |
217,00 211,50 |
217,50 211,50 |
211,50 | 211,50 |
14.471 -2,08% |
-2,08% |
30.06.2025 |
216,00 216,00 |
219,50 216,00 |
216,00 | 216,00 |
66.130 0,70% |
0,70% |
27.06.2025 |
214,00 214,50 |
216,50 214,00 |
214,00 | 214,50 |
90.982 -0,23% |
-0,23% |
26.06.2025 |
213,00 215,00 |
215,00 212,00 |
212,00 | 215,00 |
68.408 0,94% |
0,94% |
25.06.2025 |
213,00 213,00 |
213,00 213,00 |
213,00 | 213,00 |
0 -0,93% |
-0,93% |
24.06.2025 |
213,00 215,00 |
216,00 211,00 |
211,00 | 215,00 |
77.243 1,18% |
1,18% |
23.06.2025 |
206,50 212,50 |
213,50 206,50 |
206,50 | 212,50 |
108.952 3,66% |
3,66% |
20.06.2025 |
203,50 205,00 |
205,00 203,50 |
203,50 | 205,00 |
84.665 2,50% |
2,50% |
19.06.2025 |
204,50 200,00 |
204,50 200,00 |
200,00 | 200,00 |
4.000 -2,91% |
-2,91% |
18.06.2025 |
203,50 206,00 |
206,00 203,50 |
203,50 | 206,00 |
118.646 1,48% |
1,48% |
17.06.2025 |
203,00 203,00 |
203,00 203,00 |
203,00 | 203,00 |
0 -0,49% |
-0,49% |
16.06.2025 |
203,50 204,00 |
204,00 203,50 |
203,50 | 204,00 |
2.040 -0,49% |
-0,49% |
13.06.2025 |
203,50 205,00 |
205,00 201,50 |
201,50 | 205,00 |
237.510 -0,73% |
-0,73% |
12.06.2025 |
211,50 206,50 |
212,00 205,50 |
205,50 | 206,50 |
216.660 -3,95% |
-3,95% |
11.06.2025 |
210,00 215,00 |
215,00 210,00 |
210,00 | 215,00 |
61.250 2,63% |
2,63% |
10.06.2025 |
219,00 209,50 |
221,50 209,50 |
209,50 | 209,50 |
34.123 -6,05% |
-6,05% |
09.06.2025 |
224,50 223,00 |
224,50 223,00 |
223,00 | 223,00 |
11.225 -0,89% |
-0,89% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
162,00 196,50 |
196,50 162,00 |
162,00 | 196,50 | 21,30% |
Februar |
196,50 193,50 |
203,00 186,50 |
186,50 | 193,50 | -1,53% |
März |
193,50 183,50 |
195,50 173,00 |
173,00 | 183,50 | -5,17% |
April |
183,50 174,00 |
189,00 152,00 |
152,00 | 174,00 | -5,18% |
Mai |
174,00 215,00 |
215,00 174,00 |
174,00 | 215,00 | 23,56% |
Juni |
215,00 216,00 |
225,00 200,00 |
200,00 | 216,00 | 0,47% |
Juli |
216,00 208,00 |
211,50 207,50 |
207,50 | 208,00 | -3,70% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
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 |
162,00 208,00 |
225,00 152,00 |
152,00 | 208,00 | 28,40% |
2024 |
115,00 162,00 |
179,00 113,00 |
113,00 | 162,00 | 40,87% |
2023 |
60,55 115,00 |
116,00 60,55 |
60,55 | 115,00 | 89,93% |
2022 |
64,65 60,55 |
70,94 46,66 |
46,66 | 60,55 | -6,34% |
2021 |
53,75 64,65 |
75,08 53,10 |
53,10 | 64,65 | 20,28% |
2020 |
61,89 53,75 |
74,79 31,38 |
31,38 | 53,75 | -13,15% |
2019 |
38,17 61,89 |
66,17 38,17 |
38,17 | 61,89 | 62,14% |
2018 |
87,33 38,17 |
95,77 35,70 |
35,70 | 38,17 | -56,29% |
2017 |
180,89 87,33 |
182,20 87,01 |
87,01 | 87,33 | -51,72% |
2016 |
171,20 180,89 |
186,30 144,62 |
144,62 | 180,89 | 5,66% |
2015 |
126,42 171,20 |
174,14 120,10 |
120,10 | 171,20 | 35,42% |
2014 |
121,04 126,42 |
130,58 108,14 |
108,14 | 126,42 | 4,44% |
2013 |
93,64 121,04 |
121,80 93,64 |
93,64 | 121,04 | 29,26% |
2012 |
83,60 93,64 |
107,17 83,60 |
83,60 | 93,64 | 12,01% |
2011 |
82,90 83,60 |
95,92 63,46 |
63,46 | 83,60 | 0,84% |
2010 |
63,91 82,90 |
88,03 63,91 |
63,91 | 82,90 | 29,71% |
2009 |
68,11 63,91 |
74,71 31,38 |
31,38 | 63,91 | -6,17% |
2008 |
153,02 68,11 |
153,02 63,43 |
63,43 | 68,11 | -55,49% |
2007 |
170,48 153,02 |
180,02 148,22 |
148,22 | 153,02 | -10,24% |
2006 |
177,74 170,48 |
177,62 151,58 |
151,58 | 170,48 | -4,08% |
2005 |
160,94 177,74 |
185,37 158,90 |
158,90 | 177,74 | 10,44% |
2004 |
147,92 160,94 |
169,52 142,22 |
142,22 | 160,94 | 8,80% |
2003 |
141,62 147,92 |
171,92 121,34 |
121,34 | 147,92 | 4,45% |
2002 |
278,14 141,62 |
285,04 132,32 |
132,32 | 141,62 | -49,08% |
2001 |
315,04 278,14 |
369,05 198,03 |
198,03 | 278,14 | -11,71% |
2000 |
315,64 315,04 |
414,96 252,03 |
252,03 | 315,04 | -0,19% |
1999 |
176,42 315,64 |
315,64 166,02 |
166,02 | 315,64 | 78,91% |
1998 |
134,49 176,42 |
180,00 117,61 |
117,61 | 176,42 | 31,18% |
1997 |
82,84 134,49 |
137,66 77,57 |
77,57 | 134,49 | 62,35% |
1996 |
51,39 82,84 |
82,84 51,14 |
51,14 | 82,84 | 61,20% |
1995 |
41,37 51,39 |
53,64 37,18 |
37,18 | 51,39 | 24,22% |
1994 |
46,66 41,37 |
48,96 36,15 |
36,15 | 41,37 | -11,34% |
1993 |
35,77 46,66 |
46,66 33,90 |
33,90 | 46,66 | 30,44% |
1992 |
28,51 35,77 |
35,82 26,64 |
26,64 | 35,77 | 25,46% |
1991 |
22,12 28,51 |
34,90 20,91 |
20,91 | 28,51 | 28,89% |
1990 |
27,13 22,12 |
31,55 19,69 |
19,69 | 22,12 | -18,47% |
1989 |
20,56 27,13 |
29,28 20,20 |
20,20 | 27,13 | 31,96% |
1988 |
20,71 20,56 |
20,97 18,92 |
18,92 | 20,56 | -0,72% |