21,900€
8,42%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 21,90 | 21,90 | 21,20 | 21,80 | 7,92% | - |
| 03.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 02.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 30.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 29.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 26.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 25.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,52% | - |
| 24.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 23.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 22.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 19.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 18.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 17.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 16.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 15.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 12.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 11.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 10.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 09.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 08.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 05.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 04.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 03.04.2024 | 19,90 | 21,00 | 19,90 | 21,00 | 2,94% | 43,00 |
| 02.04.2024 | 19,50 | 20,40 | 19,50 | 20,40 | 0,20% | - |
| 28.03.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -0,97% | - |
| 27.03.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 2,39% | - |
| 26.03.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -3,18% | - |
| 25.03.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,29% | - |
| 22.03.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 3,45% | - |
| 21.03.2024 | 19,99 | 19,99 | 19,99 | 19,99 | 1,52% | - |
| 20.03.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -0,96% | - |
| 19.03.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -2,64% | - |
| 18.03.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 1,09% | - |
| 15.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 14.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,78% | - |
| 13.03.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,39% | - |
| 12.03.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 0,10% | - |
| 11.03.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -0,96% | - |
| 08.03.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 2,46% | - |
| 07.03.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 5,39% | - |
| 06.03.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 3,05% | - |
| 05.03.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -5,31% | - |
| 04.03.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -3,80% | - |
| 01.03.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -2,65% | - |
| 29.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -3,83% | - |
| 28.02.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -1,35% | - |
| 27.02.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -1,68% | - |
| 26.02.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -1,14% | - |
| 23.02.2024 | 22,88 | 22,88 | 22,88 | 22,88 | 7,72% | - |
| 22.02.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 1,14% | - |
| 21.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 20.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,06% | - |
| 19.02.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 0,00% | - |
| 16.02.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -16,88% | - |
| 15.02.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 1,32% | - |
| 14.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -4,35% | - |
| 13.02.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,61% | - |
| 12.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -1,43% | - |
| 09.02.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 2,43% | - |
| 08.02.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -0,32% | - |
| 07.02.2024 | 24,74 | 24,74 | 24,74 | 24,74 | -2,06% | - |
| 06.02.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -0,71% | - |
| 05.02.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -0,93% | - |
| 02.02.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -2,06% | - |
| 01.02.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,46% | - |
| 31.01.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,91% | - |
| 30.01.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -2,01% | - |
| 29.01.2024 | 26,88 | 26,88 | 26,88 | 26,88 | -0,52% | - |
| 26.01.2024 | 27,02 | 27,02 | 27,02 | 27,02 | 1,12% | - |
| 25.01.2024 | 26,72 | 26,72 | 26,72 | 26,72 | 2,77% | - |
| 24.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,25% | - |
| 23.01.2024 | 25,68 | 25,68 | 25,68 | 25,68 | 0,71% | - |
| 22.01.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,79% | - |
| 19.01.2024 | 25,18 | 25,30 | 25,18 | 25,30 | 1,52% | 300,00 |
| 18.01.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -0,88% | - |
| 17.01.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 3,12% | - |
| 16.01.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -1,53% | - |
| 15.01.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 2,06% | - |
| 12.01.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,94% | - |
| 11.01.2024 | 24,74 | 24,74 | 24,74 | 24,74 | 0,16% | - |
| 10.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 2,07% | - |
| 09.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,49% | - |
| 08.01.2024 | 24,32 | 24,32 | 24,32 | 24,32 | 0,16% | - |
| 05.01.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -0,49% | - |
| 04.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -4,76% | - |
| 03.01.2024 | 24,42 | 25,62 | 24,42 | 25,62 | 4,06% | 35,00 |
| 02.01.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -0,97% | - |
| 29.12.2023 | 24,86 | 24,86 | 24,86 | 24,86 | -0,72% | - |
| 28.12.2023 | 25,04 | 25,04 | 25,04 | 25,04 | 1,46% | - |
| 27.12.2023 | 24,68 | 24,68 | 24,68 | 24,68 | 0,08% | - |
| 22.12.2023 | 24,66 | 24,66 | 24,66 | 24,66 | 0,49% | - |
| 21.12.2023 | 24,54 | 24,54 | 24,54 | 24,54 | 1,91% | - |
| 20.12.2023 | 24,08 | 24,08 | 24,08 | 24,08 | 4,06% | - |
| 19.12.2023 | 23,14 | 23,14 | 23,14 | 23,14 | 0,96% | - |
| 18.12.2023 | 22,92 | 22,92 | 22,92 | 22,92 | -1,55% | - |
| 15.12.2023 | 23,28 | 23,28 | 23,28 | 23,28 | 4,39% | - |
| 14.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | -2,02% | - |
| 13.12.2023 | 22,76 | 22,76 | 22,76 | 22,76 | 1,52% | - |
| 12.12.2023 | 22,42 | 22,42 | 22,42 | 22,42 | -3,28% | - |
| 11.12.2023 | 23,18 | 23,18 | 23,18 | 23,18 | -1,11% | - |