2,425€
-1,02%
Echtzeit-Aktienkurs Genoway S.A.
Bid:
Ask:
Aktienkurse zur Genoway S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,48 | 2,53 | 2,43 | 2,45 | -1,61% | - |
| 29.07.2026 | 2,44 | 2,54 | 2,42 | 2,49 | 2,26% | - |
| 28.07.2026 | 2,45 | 2,56 | 2,44 | 2,44 | -0,20% | - |
| 27.07.2026 | 2,56 | 2,58 | 2,44 | 2,44 | -2,79% | - |
| 24.07.2026 | 2,54 | 2,54 | 2,48 | 2,51 | -1,18% | 504,00 |
| 23.07.2026 | 2,52 | 2,54 | 2,46 | 2,54 | 0,99% | - |
| 22.07.2026 | 2,52 | 2,56 | 2,49 | 2,52 | -1,57% | - |
| 21.07.2026 | 2,56 | 2,56 | 2,54 | 2,56 | 0,00% | - |
| 20.07.2026 | 2,61 | 2,62 | 2,50 | 2,56 | -1,35% | - |
| 17.07.2026 | 2,58 | 2,60 | 2,57 | 2,59 | -0,77% | - |
| 16.07.2026 | 2,30 | 2,62 | 2,29 | 2,61 | 11,54% | 6.527,00 |
| 15.07.2026 | 2,33 | 2,35 | 2,30 | 2,34 | 1,96% | - |
| 14.07.2026 | 2,29 | 2,30 | 2,28 | 2,30 | -0,65% | - |
| 13.07.2026 | 2,32 | 2,44 | 2,27 | 2,31 | 2,67% | - |
| 10.07.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -5,46% | - |
| 09.07.2026 | 2,38 | 2,38 | 2,37 | 2,38 | -1,65% | - |
| 08.07.2026 | 2,44 | 2,44 | 2,42 | 2,42 | 2,98% | - |
| 07.07.2026 | 2,35 | 2,36 | 2,35 | 2,35 | -2,29% | - |
| 06.07.2026 | 2,41 | 2,41 | 2,40 | 2,41 | 0,21% | - |
| 03.07.2026 | 2,49 | 2,50 | 2,40 | 2,40 | 0,42% | 50,00 |
| 02.07.2026 | 2,38 | 2,39 | 2,31 | 2,39 | 1,92% | - |
| 01.07.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 2,18% | - |
| 29.06.2026 | 2,29 | 2,30 | 2,29 | 2,30 | 0,66% | - |
| 26.06.2026 | 2,40 | 2,40 | 2,28 | 2,28 | -4,80% | - |
| 25.06.2026 | 2,31 | 2,40 | 2,31 | 2,40 | 4,59% | - |
| 24.06.2026 | 2,32 | 2,39 | 2,29 | 2,29 | -1,51% | 540,00 |
| 23.06.2026 | 2,37 | 2,41 | 2,32 | 2,33 | -3,12% | 411,00 |
| 22.06.2026 | 2,28 | 2,41 | 2,28 | 2,40 | 5,49% | - |
| 19.06.2026 | 2,41 | 2,42 | 2,28 | 2,28 | -5,60% | 30,00 |
| 18.06.2026 | 2,29 | 2,42 | 2,29 | 2,41 | 0,84% | - |
| 17.06.2026 | 2,37 | 2,39 | 2,37 | 2,39 | 0,84% | - |
| 16.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 15.06.2026 | 2,41 | 2,43 | 2,37 | 2,37 | 1,50% | - |
| 12.06.2026 | 2,38 | 2,44 | 2,33 | 2,34 | -4,89% | - |
| 11.06.2026 | 2,47 | 2,47 | 2,44 | 2,46 | 4,69% | - |
| 10.06.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 0,43% | - |
| 09.06.2026 | 2,43 | 2,44 | 2,31 | 2,34 | -3,51% | - |
| 08.06.2026 | 2,47 | 2,47 | 2,42 | 2,42 | -1,43% | - |
| 05.06.2026 | 2,46 | 2,46 | 2,45 | 2,46 | 4,47% | - |
| 04.06.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 1,08% | - |
| 03.06.2026 | 2,34 | 2,34 | 2,33 | 2,33 | -1,06% | - |
| 02.06.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 0,64% | - |
| 01.06.2026 | 2,37 | 2,40 | 2,32 | 2,34 | -2,51% | - |
| 29.05.2026 | 2,40 | 2,40 | 2,39 | 2,40 | 3,23% | - |
| 28.05.2026 | 2,32 | 2,33 | 2,31 | 2,32 | -3,93% | - |
| 26.05.2026 | 2,43 | 2,43 | 2,41 | 2,42 | -0,82% | - |
| 25.05.2026 | 2,48 | 2,50 | 2,43 | 2,44 | -0,41% | - |
| 22.05.2026 | 2,45 | 2,46 | 2,45 | 2,45 | 0,41% | - |
| 21.05.2026 | 2,45 | 2,45 | 2,43 | 2,44 | 1,46% | - |
| 19.05.2026 | 2,40 | 2,41 | 2,40 | 2,40 | -0,41% | - |
| 18.05.2026 | 2,44 | 2,44 | 2,41 | 2,41 | 1,47% | - |
| 15.05.2026 | 2,40 | 2,40 | 2,37 | 2,38 | -0,84% | - |
| 14.05.2026 | 2,40 | 2,40 | 2,39 | 2,40 | -5,15% | - |
| 12.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -2,88% | - |
| 11.05.2026 | 2,54 | 2,70 | 2,49 | 2,60 | 7,66% | - |
| 07.05.2026 | 2,42 | 2,42 | 2,41 | 2,42 | 0,84% | - |
| 06.05.2026 | 2,38 | 2,40 | 2,38 | 2,40 | -1,84% | - |
| 05.05.2026 | 2,44 | 2,45 | 2,44 | 2,44 | 3,17% | - |
| 04.05.2026 | 2,38 | 2,38 | 2,37 | 2,37 | 1,07% | - |
| 30.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,64% | - |
| 29.04.2026 | 2,48 | 2,48 | 2,35 | 2,36 | -5,23% | - |
| 28.04.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 1,43% | - |
| 27.04.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -1,80% | - |
| 24.04.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 2,46% | - |
| 23.04.2026 | 2,46 | 2,46 | 2,43 | 2,44 | -3,37% | - |
| 22.04.2026 | 2,51 | 2,53 | 2,51 | 2,52 | 1,00% | - |
| 21.04.2026 | 2,50 | 2,51 | 2,49 | 2,50 | 2,25% | - |
| 20.04.2026 | 2,48 | 2,48 | 2,43 | 2,44 | -0,61% | - |
| 17.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 16.04.2026 | 2,47 | 2,48 | 2,47 | 2,48 | 0,41% | - |
| 15.04.2026 | 2,40 | 2,47 | 2,40 | 2,47 | 2,49% | - |
| 14.04.2026 | 2,40 | 2,41 | 2,40 | 2,41 | 0,00% | - |
| 13.04.2026 | 2,39 | 2,43 | 2,37 | 2,41 | -1,23% | - |
| 10.04.2026 | 2,45 | 2,45 | 2,44 | 2,44 | 0,21% | - |
| 09.04.2026 | 2,44 | 2,44 | 2,42 | 2,43 | -6,54% | - |
| 08.04.2026 | 2,59 | 2,61 | 2,59 | 2,60 | 5,05% | - |
| 07.04.2026 | 2,49 | 2,49 | 2,48 | 2,48 | 0,20% | - |
| 02.04.2026 | 2,54 | 2,54 | 2,46 | 2,47 | -1,98% | - |
| 01.04.2026 | 2,51 | 2,53 | 2,51 | 2,52 | -0,40% | - |
| 31.03.2026 | 2,51 | 2,53 | 2,50 | 2,53 | 4,76% | - |
| 30.03.2026 | 2,41 | 2,42 | 2,41 | 2,42 | -3,21% | - |
| 27.03.2026 | 2,50 | 2,50 | 2,49 | 2,50 | 0,81% | - |
| 26.03.2026 | 2,47 | 2,48 | 2,47 | 2,48 | -1,59% | - |
| 25.03.2026 | 2,52 | 2,52 | 2,51 | 2,52 | 2,24% | - |
| 24.03.2026 | 2,45 | 2,47 | 2,45 | 2,46 | 2,50% | - |
| 23.03.2026 | 2,42 | 2,42 | 2,40 | 2,40 | -0,62% | - |
| 20.03.2026 | 2,42 | 2,42 | 2,41 | 2,42 | 0,00% | - |
| 19.03.2026 | 2,42 | 2,42 | 2,41 | 2,42 | -1,43% | - |
| 18.03.2026 | 2,43 | 2,45 | 2,43 | 2,45 | 1,87% | - |
| 17.03.2026 | 2,40 | 2,41 | 2,40 | 2,41 | -0,82% | - |
| 16.03.2026 | 2,42 | 2,46 | 2,40 | 2,43 | 1,68% | - |
| 13.03.2026 | 2,39 | 2,41 | 2,39 | 2,39 | 2,36% | - |
| 12.03.2026 | 2,33 | 2,34 | 2,33 | 2,33 | 0,22% | - |
| 11.03.2026 | 2,34 | 2,34 | 2,32 | 2,33 | -0,43% | - |
| 10.03.2026 | 2,34 | 2,35 | 2,34 | 2,34 | 6,14% | - |
| 09.03.2026 | 2,20 | 2,21 | 2,18 | 2,20 | -6,98% | - |
| 06.03.2026 | 2,36 | 2,37 | 2,36 | 2,37 | 3,05% | - |
| 05.03.2026 | 2,29 | 2,30 | 2,29 | 2,30 | 3,15% | - |
| 04.03.2026 | 2,22 | 2,23 | 2,22 | 2,23 | -6,32% | - |
| 03.03.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -1,04% | - |