20,400€
2,00%
Echtzeit-Aktienkurs GENUS PLC LS-,1
Bid:
Ask:
Aktienkurse zur GENUS PLC LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 20,65 | 21,30 | 20,60 | 21,10 | 1,44% | - |
| 29.04.2024 | 19,40 | 20,90 | 19,40 | 20,80 | 2,97% | - |
| 26.04.2024 | 19,80 | 20,40 | 19,60 | 20,20 | 0,75% | - |
| 25.04.2024 | 19,85 | 20,60 | 19,80 | 20,05 | 1,01% | - |
| 24.04.2024 | 20,35 | 20,70 | 19,80 | 19,85 | -1,98% | - |
| 23.04.2024 | 19,30 | 20,60 | 19,30 | 20,25 | 0,00% | - |
| 22.04.2024 | 19,20 | 20,45 | 19,20 | 20,25 | 1,25% | - |
| 19.04.2024 | 20,45 | 20,65 | 20,00 | 20,00 | -2,44% | - |
| 18.04.2024 | 19,70 | 21,20 | 19,70 | 20,50 | 0,24% | - |
| 17.04.2024 | 20,40 | 20,80 | 20,20 | 20,45 | 0,25% | - |
| 16.04.2024 | 20,45 | 20,60 | 20,05 | 20,40 | -1,69% | - |
| 15.04.2024 | 20,20 | 21,10 | 20,20 | 20,75 | -1,19% | - |
| 12.04.2024 | 20,20 | 21,70 | 20,20 | 21,00 | -0,47% | - |
| 11.04.2024 | 19,70 | 21,40 | 19,70 | 21,10 | 2,68% | - |
| 10.04.2024 | 19,60 | 21,00 | 19,60 | 20,55 | 0,24% | - |
| 09.04.2024 | 19,50 | 20,90 | 19,50 | 20,50 | 0,24% | - |
| 08.04.2024 | 19,50 | 20,90 | 19,50 | 20,45 | 0,49% | - |
| 05.04.2024 | 20,65 | 20,65 | 20,10 | 20,35 | -2,16% | - |
| 04.04.2024 | 20,40 | 20,90 | 20,30 | 20,80 | 1,46% | - |
| 03.04.2024 | 20,40 | 20,65 | 20,20 | 20,50 | 0,00% | - |
| 02.04.2024 | 20,80 | 21,20 | 20,45 | 20,50 | -1,63% | - |
| 28.03.2024 | 20,82 | 21,26 | 20,81 | 20,84 | 0,10% | - |
| 27.03.2024 | 21,05 | 21,25 | 20,70 | 20,82 | -1,14% | - |
| 26.03.2024 | 20,63 | 21,33 | 20,45 | 21,06 | 2,08% | - |
| 25.03.2024 | 21,25 | 21,44 | 20,62 | 20,63 | -2,96% | - |
| 22.03.2024 | 21,21 | 21,64 | 20,99 | 21,26 | 0,33% | - |
| 21.03.2024 | 20,33 | 21,38 | 20,32 | 21,19 | 4,18% | 21,00 |
| 20.03.2024 | 20,20 | 20,50 | 19,94 | 20,34 | 0,59% | - |
| 19.03.2024 | 20,42 | 20,74 | 20,11 | 20,22 | -1,05% | - |
| 18.03.2024 | 20,89 | 21,15 | 20,42 | 20,44 | -2,22% | - |
| 15.03.2024 | 20,69 | 21,13 | 20,69 | 20,90 | 0,94% | - |
| 14.03.2024 | 20,88 | 21,41 | 20,69 | 20,71 | -0,79% | - |
| 13.03.2024 | 21,01 | 21,27 | 20,86 | 20,87 | -0,62% | - |
| 12.03.2024 | 21,03 | 21,47 | 20,99 | 21,00 | -0,28% | - |
| 11.03.2024 | 21,15 | 21,51 | 21,04 | 21,06 | -0,47% | 670,00 |
| 08.03.2024 | 21,29 | 21,90 | 21,15 | 21,16 | -0,66% | - |
| 07.03.2024 | 20,87 | 21,57 | 20,85 | 21,30 | 2,11% | - |
| 06.03.2024 | 19,79 | 21,06 | 19,78 | 20,86 | 5,38% | - |
| 05.03.2024 | 19,23 | 20,20 | 19,23 | 19,80 | 2,91% | - |
| 04.03.2024 | 20,29 | 20,75 | 19,24 | 19,24 | -5,20% | - |
| 01.03.2024 | 20,96 | 21,23 | 20,28 | 20,29 | -3,15% | - |
| 29.02.2024 | 21,56 | 21,73 | 20,94 | 20,95 | -2,78% | - |
| 28.02.2024 | 22,43 | 22,74 | 21,50 | 21,55 | -3,97% | - |
| 27.02.2024 | 21,96 | 23,31 | 21,96 | 22,44 | -1,28% | - |
| 26.02.2024 | 23,21 | 23,22 | 22,65 | 22,73 | -2,11% | - |
| 23.02.2024 | 22,54 | 23,63 | 22,54 | 23,22 | -0,51% | - |
| 22.02.2024 | 22,09 | 23,86 | 21,95 | 23,34 | 5,61% | - |
| 21.02.2024 | 21,43 | 22,26 | 21,29 | 22,10 | 3,08% | - |
| 20.02.2024 | 21,31 | 21,89 | 21,03 | 21,44 | 0,61% | - |
| 19.02.2024 | 20,93 | 21,56 | 20,53 | 21,31 | 1,96% | - |
| 16.02.2024 | 20,85 | 21,32 | 20,05 | 20,90 | 0,34% | - |
| 15.02.2024 | 24,87 | 24,89 | 17,39 | 20,83 | -16,38% | 597,00 |
| 14.02.2024 | 24,69 | 25,30 | 24,68 | 24,91 | 0,69% | - |
| 13.02.2024 | 25,82 | 25,92 | 24,72 | 24,74 | -4,15% | - |
| 12.02.2024 | 25,31 | 26,09 | 25,31 | 25,81 | 1,89% | - |
| 09.02.2024 | 25,73 | 26,10 | 25,32 | 25,33 | -1,48% | - |
| 08.02.2024 | 25,09 | 26,25 | 25,08 | 25,71 | 2,43% | - |
| 07.02.2024 | 25,27 | 25,44 | 24,75 | 25,10 | -0,63% | - |
| 06.02.2024 | 25,64 | 26,09 | 25,19 | 25,26 | -1,48% | - |
| 05.02.2024 | 25,91 | 26,55 | 25,62 | 25,64 | -1,12% | - |
| 02.02.2024 | 26,02 | 26,74 | 25,91 | 25,93 | -0,38% | - |
| 01.02.2024 | 26,79 | 27,25 | 26,00 | 26,03 | -2,80% | - |
| 31.01.2024 | 26,60 | 27,15 | 26,59 | 26,78 | 0,75% | - |
| 30.01.2024 | 26,77 | 26,92 | 26,49 | 26,58 | -0,67% | - |
| 29.01.2024 | 27,39 | 27,47 | 26,69 | 26,76 | -2,19% | - |
| 26.01.2024 | 27,48 | 27,98 | 27,22 | 27,36 | -0,44% | - |
| 25.01.2024 | 27,24 | 27,74 | 27,18 | 27,48 | 0,84% | - |
| 24.01.2024 | 25,42 | 27,56 | 25,42 | 27,25 | 3,45% | - |
| 23.01.2024 | 26,10 | 26,77 | 26,09 | 26,34 | 0,96% | - |
| 22.01.2024 | 25,87 | 26,48 | 25,74 | 26,09 | 0,81% | - |
| 19.01.2024 | 25,59 | 26,27 | 25,59 | 25,88 | 0,86% | - |
| 18.01.2024 | 25,39 | 26,05 | 25,39 | 25,66 | 0,94% | - |
| 17.01.2024 | 25,81 | 26,27 | 25,24 | 25,42 | -1,47% | - |
| 16.01.2024 | 24,96 | 26,20 | 24,94 | 25,80 | 3,28% | - |
| 15.01.2024 | 25,14 | 25,66 | 24,98 | 24,98 | -0,68% | - |
| 12.01.2024 | 24,61 | 25,55 | 24,59 | 25,15 | 2,28% | - |
| 11.01.2024 | 25,14 | 25,32 | 24,46 | 24,59 | -2,11% | - |
| 10.01.2024 | 25,25 | 25,47 | 25,02 | 25,12 | -0,63% | - |
| 09.01.2024 | 24,64 | 25,71 | 24,63 | 25,28 | 2,56% | - |
| 08.01.2024 | 24,87 | 24,87 | 24,35 | 24,65 | -1,00% | - |
| 05.01.2024 | 24,86 | 25,14 | 24,69 | 24,90 | 0,24% | - |
| 04.01.2024 | 24,88 | 25,16 | 24,66 | 24,84 | -0,16% | - |
| 03.01.2024 | 24,95 | 25,26 | 24,78 | 24,88 | -0,28% | - |
| 02.01.2024 | 22,22 | 25,27 | 22,21 | 24,95 | -0,76% | - |
| 29.12.2023 | 25,30 | 25,33 | 24,84 | 25,14 | -0,48% | - |
| 28.12.2023 | 25,43 | 25,72 | 25,22 | 25,26 | -0,71% | - |
| 27.12.2023 | 25,07 | 25,73 | 24,98 | 25,44 | 1,44% | - |
| 22.12.2023 | 25,19 | 25,67 | 24,95 | 25,08 | -0,20% | - |
| 21.12.2023 | 25,13 | 25,41 | 24,67 | 25,13 | -0,08% | - |
| 20.12.2023 | 24,51 | 25,37 | 24,44 | 25,15 | 2,40% | 1.050,00 |
| 19.12.2023 | 23,59 | 24,82 | 23,59 | 24,56 | 5,05% | - |
| 18.12.2023 | 23,50 | 24,24 | 23,38 | 23,38 | -0,64% | - |
| 15.12.2023 | 23,79 | 24,46 | 23,52 | 23,53 | -1,05% | - |
| 14.12.2023 | 22,58 | 24,26 | 22,57 | 23,78 | 5,17% | - |
| 13.12.2023 | 23,30 | 23,58 | 22,55 | 22,61 | -3,17% | - |
| 12.12.2023 | 22,88 | 23,61 | 22,88 | 23,35 | 2,01% | - |
| 11.12.2023 | 23,65 | 23,86 | 22,89 | 22,89 | -3,25% | - |
| 08.12.2023 | 23,92 | 24,22 | 23,56 | 23,66 | -1,00% | - |
| 07.12.2023 | 23,46 | 24,11 | 23,35 | 23,90 | 1,88% | - |
| 06.12.2023 | 22,94 | 23,67 | 22,86 | 23,46 | 2,45% | 314,00 |