1,985€
0,89%
Echtzeit-Aktienkurs GENOWAY S.A. INH. EO-,60
Bid:
Ask:
Aktienkurse zur GENOWAY S.A. INH. EO-,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,99 | 2,11 | 1,92 | 1,99 | 1,14% | - |
| 11.11.2026 | 1,94 | 1,97 | 1,87 | 1,97 | 2,47% | - |
| 10.11.2026 | 1,87 | 1,99 | 1,83 | 1,92 | -1,54% | - |
| 09.11.2026 | 1,94 | 1,96 | 1,92 | 1,95 | 0,91% | - |
| 06.11.2026 | 1,93 | 1,98 | 1,91 | 1,93 | -3,01% | - |
| 05.11.2026 | 1,97 | 2,00 | 1,97 | 1,99 | 0,25% | - |
| 04.11.2026 | 2,05 | 2,19 | 1,89 | 1,99 | -3,64% | - |
| 03.11.2026 | 2,04 | 2,08 | 2,02 | 2,06 | -0,96% | - |
| 02.11.2026 | 2,09 | 2,09 | 2,08 | 2,08 | 0,85% | - |
| 30.10.2026 | 2,14 | 2,14 | 2,07 | 2,07 | -3,62% | - |
| 29.10.2026 | 2,13 | 2,21 | 2,08 | 2,14 | 0,94% | - |
| 28.10.2026 | 2,10 | 2,15 | 2,08 | 2,12 | 0,71% | - |
| 27.10.2026 | 2,17 | 2,18 | 2,10 | 2,11 | -1,98% | - |
| 26.10.2026 | 2,16 | 2,16 | 2,15 | 2,15 | 0,23% | - |
| 23.10.2026 | 2,16 | 2,19 | 2,13 | 2,15 | -0,23% | - |
| 22.10.2026 | 2,16 | 2,16 | 2,15 | 2,15 | -0,69% | - |
| 21.10.2026 | 2,20 | 2,20 | 2,16 | 2,17 | -1,37% | - |
| 20.10.2026 | 2,18 | 2,20 | 2,17 | 2,20 | 1,86% | - |
| 16.10.2026 | 2,20 | 2,20 | 2,15 | 2,16 | -0,46% | - |
| 15.10.2026 | 2,23 | 2,24 | 2,12 | 2,17 | -3,56% | - |
| 14.10.2026 | 2,24 | 2,26 | 2,23 | 2,25 | 0,90% | - |
| 13.10.2026 | 2,24 | 2,25 | 2,21 | 2,23 | -0,67% | - |
| 12.10.2026 | 2,29 | 2,35 | 2,19 | 2,24 | 3,70% | - |
| 09.10.2026 | 2,31 | 2,31 | 2,10 | 2,16 | -7,89% | - |
| 08.10.2026 | 2,36 | 2,36 | 2,34 | 2,35 | -0,85% | - |
| 07.10.2026 | 2,37 | 2,43 | 2,24 | 2,37 | -0,21% | - |
| 06.10.2026 | 2,34 | 2,39 | 2,29 | 2,37 | 1,72% | 705,00 |
| 05.10.2026 | 2,15 | 2,33 | 2,05 | 2,33 | 4,72% | - |
| 02.10.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 0,45% | - |
| 01.10.2026 | 2,30 | 2,35 | 2,22 | 2,22 | -4,32% | 99,00 |
| 30.09.2026 | 2,37 | 2,37 | 2,31 | 2,32 | -0,86% | - |
| 29.09.2026 | 2,37 | 2,39 | 2,33 | 2,34 | -1,68% | - |
| 28.09.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,86% | - |
| 23.09.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,20% | - |
| 22.09.2026 | 2,45 | 2,47 | 2,43 | 2,45 | 0,62% | 400,00 |
| 21.09.2026 | 2,44 | 2,46 | 2,43 | 2,44 | 2,10% | - |
| 18.09.2026 | 2,39 | 2,42 | 2,39 | 2,39 | 0,21% | - |
| 17.09.2026 | 2,37 | 2,40 | 2,37 | 2,38 | -0,21% | - |
| 16.09.2026 | 2,41 | 2,43 | 2,33 | 2,39 | -0,83% | - |
| 15.09.2026 | 2,39 | 2,41 | 2,39 | 2,41 | -2,43% | - |
| 14.09.2026 | 2,47 | 2,47 | 2,46 | 2,47 | 1,02% | - |
| 11.09.2026 | 2,43 | 2,44 | 2,43 | 2,44 | 0,62% | - |
| 10.09.2026 | 2,49 | 2,49 | 2,42 | 2,43 | 1,25% | - |
| 09.09.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,44% | - |
| 08.09.2026 | 2,44 | 2,44 | 2,43 | 2,43 | -1,42% | - |
| 07.09.2026 | 2,47 | 2,47 | 2,44 | 2,47 | -0,60% | - |
| 04.09.2026 | 2,48 | 2,50 | 2,47 | 2,48 | -2,94% | - |
| 03.09.2026 | 2,56 | 2,57 | 2,55 | 2,56 | 0,20% | - |
| 02.09.2026 | 2,45 | 2,56 | 2,43 | 2,55 | 4,08% | - |
| 01.09.2026 | 2,47 | 2,48 | 2,41 | 2,45 | -0,61% | 1.070,00 |
| 31.08.2026 | 2,47 | 2,48 | 2,47 | 2,47 | -2,57% | - |
| 28.08.2026 | 2,53 | 2,54 | 2,52 | 2,53 | 3,27% | - |
| 27.08.2026 | 2,44 | 2,45 | 2,44 | 2,45 | -3,16% | - |
| 25.08.2026 | 2,52 | 2,53 | 2,52 | 2,53 | 1,40% | - |
| 24.08.2026 | 2,51 | 2,51 | 2,50 | 2,50 | 2,89% | - |
| 21.08.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 1,89% | - |
| 20.08.2026 | 2,38 | 2,38 | 2,37 | 2,38 | 0,00% | - |
| 19.08.2026 | 2,46 | 2,47 | 2,37 | 2,38 | -1,45% | - |
| 18.08.2026 | 2,41 | 2,42 | 2,41 | 2,42 | -2,62% | - |
| 14.08.2026 | 2,47 | 2,50 | 2,47 | 2,48 | -1,20% | - |
| 13.08.2026 | 2,50 | 2,52 | 2,50 | 2,51 | 0,80% | - |
| 12.08.2026 | 2,50 | 2,57 | 2,49 | 2,49 | -0,40% | 100,00 |
| 11.08.2026 | 2,47 | 2,52 | 2,41 | 2,50 | 0,60% | - |
| 10.08.2026 | 2,51 | 2,51 | 2,48 | 2,49 | -0,40% | - |
| 07.08.2026 | 2,52 | 2,52 | 2,48 | 2,50 | -0,99% | 100,00 |
| 06.08.2026 | 2,43 | 2,52 | 2,43 | 2,52 | 3,07% | 1.739,00 |
| 05.08.2026 | 2,43 | 2,46 | 2,43 | 2,45 | -1,21% | - |
| 04.08.2026 | 2,47 | 2,48 | 2,47 | 2,48 | -0,60% | - |
| 03.08.2026 | 2,46 | 2,51 | 2,46 | 2,49 | 1,43% | - |
| 31.07.2026 | 2,45 | 2,51 | 2,40 | 2,46 | 0,20% | 531,00 |
| 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% | - |