20,200€
-3,81%
Echtzeit-Aktienkurs Genesco
Bid:
Ask:
Aktienkurse zur Genesco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 20,60 | 21,40 | 19,80 | 20,40 | -2,86% | - |
| 12.12.2025 | 20,60 | 21,20 | 19,90 | 21,00 | 2,44% | - |
| 11.12.2025 | 20,60 | 20,65 | 19,75 | 20,50 | 1,74% | - |
| 10.12.2025 | 20,00 | 21,00 | 19,80 | 20,15 | 0,50% | - |
| 09.12.2025 | 20,30 | 21,05 | 19,80 | 20,05 | -2,20% | - |
| 08.12.2025 | 19,70 | 20,80 | 19,45 | 20,50 | 4,06% | - |
| 05.12.2025 | 21,00 | 21,70 | 19,65 | 19,70 | -7,08% | - |
| 04.12.2025 | 30,30 | 30,30 | 19,05 | 21,20 | -30,26% | - |
| 03.12.2025 | 30,60 | 31,00 | 29,80 | 30,40 | -1,30% | - |
| 02.12.2025 | 30,90 | 31,20 | 30,60 | 30,80 | -1,60% | - |
| 01.12.2025 | 30,80 | 31,40 | 30,40 | 31,30 | 0,97% | - |
| 28.11.2025 | 30,60 | 31,00 | 29,90 | 31,00 | 1,64% | - |
| 27.11.2025 | 30,70 | 30,70 | 30,40 | 30,50 | -1,93% | - |
| 26.11.2025 | 30,30 | 33,60 | 30,20 | 31,10 | 2,30% | - |
| 25.11.2025 | 28,40 | 30,50 | 25,30 | 30,40 | 6,29% | - |
| 24.11.2025 | 28,60 | 28,80 | 27,60 | 28,60 | 8,75% | - |
| 21.11.2025 | 26,10 | 26,40 | 26,10 | 26,30 | 0,00% | - |
| 20.11.2025 | 26,20 | 26,90 | 26,20 | 26,30 | -0,75% | - |
| 19.11.2025 | 26,50 | 26,50 | 26,30 | 26,50 | 1,53% | - |
| 18.11.2025 | 26,30 | 26,60 | 25,90 | 26,10 | -1,51% | - |
| 17.11.2025 | 27,50 | 28,30 | 26,50 | 26,50 | -2,93% | - |
| 14.11.2025 | 27,70 | 27,90 | 26,90 | 27,30 | -2,50% | - |
| 13.11.2025 | 28,00 | 28,20 | 27,80 | 28,00 | 1,45% | - |
| 12.11.2025 | 26,90 | 28,30 | 26,50 | 27,60 | 2,60% | - |
| 11.11.2025 | 27,20 | 27,30 | 26,60 | 26,90 | -1,10% | - |
| 10.11.2025 | 27,00 | 27,50 | 26,70 | 27,20 | 3,03% | - |
| 07.11.2025 | 26,50 | 26,90 | 26,30 | 26,40 | -1,12% | - |
| 06.11.2025 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | - |
| 05.11.2025 | 25,60 | 27,30 | 24,90 | 26,90 | 5,08% | - |
| 04.11.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -0,39% | - |
| 03.11.2025 | 24,90 | 25,90 | 24,90 | 25,70 | 4,05% | - |
| 31.10.2025 | 25,10 | 25,20 | 24,70 | 24,70 | -1,98% | - |
| 30.10.2025 | 25,50 | 25,70 | 24,60 | 25,20 | -5,26% | - |
| 29.10.2025 | 26,50 | 26,80 | 26,10 | 26,60 | -0,37% | - |
| 28.10.2025 | 26,70 | 26,80 | 25,90 | 26,70 | 0,38% | - |
| 27.10.2025 | 26,40 | 27,60 | 26,30 | 26,60 | 1,14% | - |
| 24.10.2025 | 26,00 | 26,30 | 26,00 | 26,30 | 4,78% | - |
| 23.10.2025 | 25,10 | 25,30 | 25,10 | 25,10 | 0,40% | - |
| 22.10.2025 | 25,60 | 25,90 | 24,80 | 25,00 | -3,10% | - |
| 21.10.2025 | 25,20 | 26,00 | 25,20 | 25,80 | 1,98% | - |
| 20.10.2025 | 24,50 | 25,40 | 24,30 | 25,30 | 3,69% | - |
| 17.10.2025 | 24,60 | 24,90 | 24,10 | 24,40 | -0,81% | - |
| 16.10.2025 | 25,00 | 25,40 | 24,20 | 24,60 | -0,81% | - |
| 15.10.2025 | 24,70 | 25,80 | 24,40 | 24,80 | 4,20% | - |
| 14.10.2025 | 23,80 | 23,80 | 23,70 | 23,80 | 0,42% | - |
| 13.10.2025 | 22,70 | 23,90 | 22,50 | 23,70 | -0,42% | - |
| 10.10.2025 | 24,30 | 24,50 | 23,80 | 23,80 | -1,24% | - |
| 09.10.2025 | 24,50 | 24,80 | 24,00 | 24,10 | -2,82% | - |
| 08.10.2025 | 24,50 | 24,90 | 24,20 | 24,80 | 2,06% | - |
| 07.10.2025 | 24,90 | 25,50 | 24,30 | 24,30 | -5,81% | - |
| 06.10.2025 | 25,70 | 26,00 | 25,70 | 25,80 | 0,00% | - |
| 03.10.2025 | 25,50 | 26,10 | 25,50 | 25,80 | 1,98% | - |
| 02.10.2025 | 25,50 | 25,60 | 24,70 | 25,30 | 2,43% | - |
| 01.10.2025 | 24,40 | 25,00 | 24,40 | 24,70 | 0,82% | - |
| 30.09.2025 | 24,70 | 25,20 | 24,10 | 24,50 | 0,00% | - |
| 29.09.2025 | 25,90 | 26,30 | 24,40 | 24,50 | -6,13% | - |
| 26.09.2025 | 26,30 | 26,70 | 25,90 | 26,10 | -0,76% | - |
| 25.09.2025 | 27,20 | 27,40 | 26,20 | 26,30 | -3,31% | - |
| 24.09.2025 | 27,10 | 27,90 | 27,00 | 27,20 | 1,49% | - |
| 23.09.2025 | 27,30 | 28,10 | 26,80 | 26,80 | -4,96% | - |
| 22.09.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 19.09.2025 | 30,00 | 30,30 | 28,20 | 28,40 | -3,73% | - |
| 18.09.2025 | 28,70 | 29,50 | 28,70 | 29,50 | 1,03% | - |
| 17.09.2025 | 28,30 | 29,80 | 28,30 | 29,20 | 3,55% | - |
| 16.09.2025 | 28,40 | 28,70 | 27,90 | 28,20 | -1,05% | - |
| 15.09.2025 | 28,30 | 29,10 | 28,20 | 28,50 | -1,38% | - |
| 12.09.2025 | 28,60 | 28,90 | 28,60 | 28,90 | 2,12% | - |
| 11.09.2025 | 28,10 | 28,80 | 27,90 | 28,30 | 4,43% | - |
| 10.09.2025 | 27,00 | 27,30 | 27,00 | 27,10 | -1,09% | - |
| 09.09.2025 | 28,10 | 28,40 | 27,40 | 27,40 | -2,49% | - |
| 08.09.2025 | 28,50 | 28,70 | 27,90 | 28,10 | -1,40% | - |
| 05.09.2025 | 29,00 | 29,30 | 28,20 | 28,50 | -1,72% | - |
| 04.09.2025 | 27,10 | 29,10 | 26,90 | 29,00 | 7,41% | - |
| 03.09.2025 | 27,50 | 27,90 | 26,80 | 27,00 | -1,46% | - |
| 02.09.2025 | 27,40 | 27,70 | 26,70 | 27,40 | -0,72% | - |
| 01.09.2025 | 27,30 | 27,60 | 27,30 | 27,60 | 0,36% | - |
| 29.08.2025 | 26,40 | 28,20 | 26,40 | 27,50 | 4,17% | - |
| 28.08.2025 | 28,30 | 30,90 | 24,40 | 26,40 | -6,71% | 143,00 |
| 27.08.2025 | 27,50 | 28,50 | 27,50 | 28,30 | 3,28% | - |
| 26.08.2025 | 24,50 | 28,90 | 24,30 | 27,40 | 11,38% | - |
| 25.08.2025 | 24,30 | 24,70 | 23,80 | 24,60 | 1,23% | - |
| 22.08.2025 | 23,30 | 24,80 | 23,30 | 24,30 | 3,85% | - |
| 21.08.2025 | 21,70 | 23,60 | 21,50 | 23,40 | 6,36% | - |
| 20.08.2025 | 22,10 | 22,30 | 21,60 | 22,00 | -0,90% | - |
| 19.08.2025 | 22,10 | 22,90 | 21,90 | 22,20 | 0,00% | - |
| 18.08.2025 | 21,90 | 22,70 | 21,70 | 22,20 | 0,91% | - |
| 15.08.2025 | 22,80 | 22,80 | 21,80 | 22,00 | -3,51% | - |
| 14.08.2025 | 23,20 | 23,30 | 22,00 | 22,80 | -1,72% | - |
| 13.08.2025 | 21,90 | 23,30 | 21,70 | 23,20 | 5,94% | - |
| 12.08.2025 | 20,60 | 22,00 | 20,50 | 21,90 | 6,83% | - |
| 11.08.2025 | 20,40 | 20,70 | 20,00 | 20,50 | 0,49% | - |
| 08.08.2025 | 21,40 | 21,60 | 20,30 | 20,40 | -4,67% | - |
| 07.08.2025 | 21,90 | 22,40 | 21,40 | 21,40 | -2,73% | - |
| 06.08.2025 | 21,10 | 22,10 | 21,00 | 22,00 | 4,27% | - |
| 05.08.2025 | 21,10 | 21,30 | 20,40 | 21,10 | 0,00% | - |
| 04.08.2025 | 20,50 | 21,60 | 20,20 | 21,10 | 2,93% | - |
| 01.08.2025 | 21,10 | 21,10 | 19,55 | 20,50 | -1,44% | - |
| 31.07.2025 | 21,10 | 21,30 | 20,20 | 20,80 | -0,95% | - |
| 30.07.2025 | 21,30 | 21,60 | 20,70 | 21,00 | -1,41% | - |
| 29.07.2025 | 21,90 | 22,40 | 20,90 | 21,30 | -2,74% | - |