Börse:
1,775€
-4,57%
Echtzeit-Aktienkurs Genel Energy PLC
Bid:
1,760€
Ask:
1,790€
Aktienkurse zur Genel Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 1,86 | 1,87 | 1,79 | 1,79 | -3,76% | - |
| 20.01.2021 | 1,86 | 1,90 | 1,84 | 1,86 | -0,53% | - |
| 19.01.2021 | 2,08 | 2,08 | 1,85 | 1,87 | -6,97% | 5.000,00 |
| 18.01.2021 | 1,83 | 2,03 | 1,83 | 2,01 | 9,84% | 5.500,00 |
| 15.01.2021 | 1,91 | 1,94 | 1,79 | 1,83 | -4,44% | - |
| 14.01.2021 | 1,95 | 1,95 | 1,91 | 1,92 | -1,79% | 3.521,00 |
| 13.01.2021 | 1,89 | 1,96 | 1,89 | 1,95 | 4,00% | 800,00 |
| 12.01.2021 | 1,82 | 1,88 | 1,79 | 1,88 | 3,31% | - |
| 11.01.2021 | 1,78 | 1,83 | 1,76 | 1,82 | 1,74% | 50,00 |
| 08.01.2021 | 1,77 | 1,79 | 1,75 | 1,78 | 0,90% | 500,00 |
| 07.01.2021 | 1,72 | 1,77 | 1,70 | 1,77 | 3,27% | - |
| 06.01.2021 | 1,67 | 1,73 | 1,65 | 1,71 | 2,88% | 1.176,00 |
| 05.01.2021 | 1,63 | 1,67 | 1,61 | 1,66 | 2,34% | - |
| 04.01.2021 | 1,62 | 1,65 | 1,61 | 1,63 | 2,98% | - |
| 30.12.2020 | 1,56 | 1,59 | 1,56 | 1,58 | 1,28% | 1.262,00 |
| 29.12.2020 | 1,58 | 1,60 | 1,56 | 1,56 | -1,45% | - |
| 28.12.2020 | 1,58 | 1,59 | 1,58 | 1,58 | 1,54% | 600,00 |
| 23.12.2020 | 1,48 | 1,56 | 1,48 | 1,56 | 4,85% | 100,00 |
| 22.12.2020 | 1,50 | 1,54 | 1,45 | 1,49 | -1,33% | - |
| 21.12.2020 | 1,59 | 1,59 | 1,44 | 1,51 | -6,17% | 2.320,00 |
| 18.12.2020 | 1,62 | 1,62 | 1,58 | 1,61 | -1,11% | 85,00 |
| 17.12.2020 | 1,58 | 1,62 | 1,57 | 1,62 | 2,98% | - |
| 16.12.2020 | 1,54 | 1,61 | 1,54 | 1,58 | 2,07% | 200,00 |
| 15.12.2020 | 1,48 | 1,55 | 1,47 | 1,54 | 4,61% | 2.200,00 |
| 14.12.2020 | 1,45 | 1,52 | 1,44 | 1,48 | 2,43% | 1.061,00 |
| 11.12.2020 | 1,38 | 1,47 | 1,38 | 1,44 | 4,34% | 750,00 |
| 10.12.2020 | 1,39 | 1,40 | 1,38 | 1,38 | -1,22% | 4.300,00 |
| 09.12.2020 | 1,39 | 1,44 | 1,39 | 1,40 | 0,58% | - |
| 08.12.2020 | 1,43 | 1,45 | 1,39 | 1,39 | -3,41% | 500,00 |
| 07.12.2020 | 1,45 | 1,46 | 1,40 | 1,44 | -1,24% | 980,00 |
| 04.12.2020 | 1,46 | 1,49 | 1,45 | 1,46 | 0,28% | 800,00 |
| 03.12.2020 | 1,45 | 1,47 | 1,44 | 1,45 | -0,14% | - |
| 02.12.2020 | 1,47 | 1,48 | 1,43 | 1,46 | -1,49% | 770,00 |
| 01.12.2020 | 1,53 | 1,53 | 1,47 | 1,48 | -3,40% | 330,00 |
| 30.11.2020 | 1,52 | 1,53 | 1,49 | 1,53 | 0,13% | - |
| 27.11.2020 | 1,57 | 1,57 | 1,51 | 1,53 | -1,99% | - |
| 26.11.2020 | 1,60 | 1,60 | 1,56 | 1,56 | -2,50% | - |
| 25.11.2020 | 1,55 | 1,60 | 1,53 | 1,60 | 3,36% | - |
| 24.11.2020 | 1,47 | 1,55 | 1,46 | 1,55 | 5,96% | - |
| 23.11.2020 | 1,45 | 1,48 | 1,43 | 1,46 | 1,25% | - |
| 20.11.2020 | 1,38 | 1,44 | 1,37 | 1,44 | 4,65% | - |
| 19.11.2020 | 1,41 | 1,41 | 1,36 | 1,38 | -2,41% | 510,00 |
| 18.11.2020 | 1,39 | 1,43 | 1,35 | 1,41 | 1,66% | 2.794,00 |
| 17.11.2020 | 1,42 | 1,44 | 1,36 | 1,39 | -1,77% | - |
| 16.11.2020 | 1,37 | 1,41 | 1,37 | 1,41 | 3,74% | - |
| 13.11.2020 | 1,39 | 1,42 | 1,36 | 1,36 | -2,01% | 1.000,00 |
| 12.11.2020 | 1,43 | 1,46 | 1,39 | 1,39 | -6,65% | - |
| 11.11.2020 | 1,35 | 1,51 | 1,35 | 1,49 | 10,62% | 3.200,00 |
| 10.11.2020 | 1,32 | 1,38 | 1,30 | 1,35 | 1,89% | - |
| 09.11.2020 | 1,23 | 1,33 | 1,23 | 1,32 | 8,19% | - |
| 06.11.2020 | 1,24 | 1,24 | 1,22 | 1,22 | -1,93% | 700,00 |
| 05.11.2020 | 1,23 | 1,26 | 1,22 | 1,25 | 0,65% | - |
| 04.11.2020 | 1,27 | 1,27 | 1,24 | 1,24 | -2,14% | 4.950,00 |
| 03.11.2020 | 1,22 | 1,28 | 1,22 | 1,26 | 3,35% | 1.000,00 |
| 02.11.2020 | 1,24 | 1,25 | 1,21 | 1,22 | -2,08% | - |
| 30.10.2020 | 1,28 | 1,28 | 1,25 | 1,25 | -2,12% | 128,00 |
| 29.10.2020 | 1,28 | 1,30 | 1,26 | 1,28 | -0,39% | - |
| 28.10.2020 | 1,27 | 1,29 | 1,27 | 1,28 | 0,79% | 970,00 |
| 27.10.2020 | 1,27 | 1,30 | 1,27 | 1,27 | 0,32% | - |
| 26.10.2020 | 1,27 | 1,31 | 1,27 | 1,27 | -0,47% | - |
| 23.10.2020 | 1,28 | 1,31 | 1,27 | 1,27 | -0,62% | - |
| 22.10.2020 | 1,29 | 1,31 | 1,28 | 1,28 | -0,62% | - |
| 21.10.2020 | 1,28 | 1,29 | 1,27 | 1,29 | 0,55% | - |
| 20.10.2020 | 1,28 | 1,29 | 1,27 | 1,28 | 0,55% | 1.000,00 |
| 19.10.2020 | 1,27 | 1,31 | 1,27 | 1,28 | 0,55% | - |
| 16.10.2020 | 1,29 | 1,32 | 1,27 | 1,27 | -2,16% | - |
| 15.10.2020 | 1,31 | 1,32 | 1,28 | 1,30 | -1,37% | - |
| 14.10.2020 | 1,30 | 1,32 | 1,28 | 1,31 | 0,92% | 750,00 |
| 13.10.2020 | 1,30 | 1,33 | 1,30 | 1,30 | 0,62% | - |
| 12.10.2020 | 1,28 | 1,33 | 1,28 | 1,29 | 0,70% | - |
| 09.10.2020 | 1,30 | 1,32 | 1,28 | 1,29 | -1,31% | 35,00 |
| 08.10.2020 | 1,30 | 1,33 | 1,29 | 1,30 | 0,31% | - |
| 07.10.2020 | 1,37 | 1,38 | 1,29 | 1,30 | -5,60% | - |
| 06.10.2020 | 1,34 | 1,38 | 1,34 | 1,38 | 2,77% | - |
| 05.10.2020 | 1,30 | 1,37 | 1,30 | 1,34 | 3,56% | - |
| 02.10.2020 | 1,31 | 1,31 | 1,28 | 1,29 | -1,60% | - |
| 01.10.2020 | 1,34 | 1,35 | 1,30 | 1,31 | -1,57% | - |
| 30.09.2020 | 1,34 | 1,37 | 1,33 | 1,33 | -0,67% | - |
| 29.09.2020 | 1,38 | 1,39 | 1,34 | 1,34 | -2,40% | - |
| 28.09.2020 | 1,38 | 1,39 | 1,35 | 1,38 | 0,00% | - |
| 25.09.2020 | 1,30 | 1,39 | 1,29 | 1,38 | 6,50% | - |
| 24.09.2020 | 1,26 | 1,31 | 1,24 | 1,29 | 2,78% | - |
| 23.09.2020 | 1,27 | 1,27 | 1,25 | 1,26 | -1,26% | - |
| 22.09.2020 | 1,26 | 1,30 | 1,25 | 1,27 | 1,11% | - |
| 21.09.2020 | 1,26 | 1,27 | 1,24 | 1,26 | 0,48% | - |
| 18.09.2020 | 1,24 | 1,27 | 1,24 | 1,25 | 0,56% | - |
| 17.09.2020 | 1,31 | 1,34 | 1,24 | 1,25 | -4,67% | - |
| 16.09.2020 | 1,31 | 1,32 | 1,28 | 1,31 | 0,69% | - |
| 15.09.2020 | 1,28 | 1,31 | 1,27 | 1,30 | 1,49% | - |
| 14.09.2020 | 1,29 | 1,34 | 1,28 | 1,28 | -0,47% | - |
| 11.09.2020 | 1,25 | 1,30 | 1,25 | 1,29 | 3,05% | - |
| 10.09.2020 | 1,31 | 1,31 | 1,25 | 1,25 | -4,88% | - |
| 09.09.2020 | 1,25 | 1,31 | 1,23 | 1,31 | 4,30% | - |
| 08.09.2020 | 1,32 | 1,35 | 1,22 | 1,26 | -3,08% | - |
| 07.09.2020 | 1,32 | 1,32 | 1,28 | 1,30 | -1,44% | - |
| 04.09.2020 | 1,29 | 1,32 | 1,28 | 1,32 | 2,33% | - |
| 03.09.2020 | 1,30 | 1,36 | 1,27 | 1,29 | -1,00% | - |
| 02.09.2020 | 1,33 | 1,35 | 1,30 | 1,30 | -1,89% | - |
| 01.09.2020 | 1,29 | 1,35 | 1,29 | 1,32 | 1,38% | - |
| 31.08.2020 | 1,28 | 1,31 | 1,28 | 1,31 | 0,15% | 155,00 |