22,000€
2,80%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 21,90 | 22,30 | 21,60 | 22,10 | 0,91% | - |
20.05.2024 | 21,60 | 22,20 | 21,50 | 21,90 | 0,46% | 24,00 |
17.05.2024 | 21,70 | 22,20 | 21,60 | 21,80 | 0,00% | - |
16.05.2024 | 22,00 | 22,40 | 21,80 | 21,80 | -0,91% | - |
15.05.2024 | 21,70 | 22,30 | 21,70 | 22,00 | 0,92% | - |
14.05.2024 | 21,60 | 22,10 | 21,60 | 21,80 | 0,00% | - |
13.05.2024 | 21,20 | 22,20 | 21,20 | 21,80 | -1,80% | - |
10.05.2024 | 21,20 | 22,40 | 21,20 | 22,20 | 0,00% | - |
09.05.2024 | 21,00 | 22,40 | 21,00 | 22,20 | 0,91% | - |
08.05.2024 | 20,80 | 22,00 | 20,80 | 22,00 | 1,38% | - |
07.05.2024 | 20,80 | 22,40 | 20,80 | 21,70 | 0,46% | - |
06.05.2024 | 20,80 | 21,60 | 20,80 | 21,60 | -0,92% | - |
03.05.2024 | 20,60 | 22,00 | 20,60 | 21,80 | 5,83% | - |
02.05.2024 | 19,70 | 20,80 | 19,70 | 20,60 | -2,37% | - |
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% | - |