22,500€
4,17%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 21,20 | 22,80 | 21,20 | 22,70 | 3,18% | - |
| 18.09.2024 | 22,40 | 22,60 | 21,60 | 22,00 | -1,79% | - |
| 17.09.2024 | 23,10 | 23,40 | 22,30 | 22,40 | -3,03% | - |
| 16.09.2024 | 23,50 | 23,80 | 23,00 | 23,10 | -1,70% | - |
| 13.09.2024 | 21,80 | 23,60 | 21,80 | 23,50 | 3,07% | - |
| 12.09.2024 | 21,80 | 23,50 | 21,80 | 22,80 | 0,44% | - |
| 11.09.2024 | 22,00 | 22,90 | 21,90 | 22,70 | 2,71% | - |
| 10.09.2024 | 20,80 | 22,20 | 20,80 | 22,10 | 1,38% | - |
| 09.09.2024 | 19,60 | 21,80 | 19,60 | 21,80 | 5,83% | - |
| 06.09.2024 | 20,75 | 21,10 | 20,25 | 20,60 | -0,96% | - |
| 05.09.2024 | 21,20 | 21,50 | 20,15 | 20,80 | -3,26% | - |
| 04.09.2024 | 21,40 | 21,70 | 21,20 | 21,50 | 0,00% | - |
| 03.09.2024 | 20,80 | 22,00 | 20,80 | 21,50 | -0,46% | - |
| 02.09.2024 | 20,20 | 21,80 | 20,20 | 21,60 | 2,37% | - |
| 30.08.2024 | 21,00 | 21,50 | 21,00 | 21,10 | 2,43% | - |
| 29.08.2024 | 20,40 | 21,60 | 20,40 | 20,60 | -3,74% | - |
| 28.08.2024 | 19,60 | 21,40 | 19,60 | 21,40 | 4,90% | - |
| 27.08.2024 | 19,80 | 20,80 | 19,80 | 20,40 | -0,97% | - |
| 26.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.08.2024 | 20,25 | 20,80 | 20,20 | 20,60 | 1,73% | - |
| 22.08.2024 | 20,60 | 20,90 | 20,25 | 20,25 | -1,70% | - |
| 21.08.2024 | 19,30 | 20,80 | 19,30 | 20,60 | 2,74% | - |
| 20.08.2024 | 19,70 | 20,80 | 19,70 | 20,05 | -2,67% | - |
| 19.08.2024 | 20,45 | 20,80 | 20,35 | 20,60 | 0,73% | - |
| 16.08.2024 | 20,60 | 21,00 | 20,30 | 20,45 | -0,73% | - |
| 15.08.2024 | 19,40 | 20,90 | 19,40 | 20,60 | 1,48% | - |
| 14.08.2024 | 20,35 | 20,65 | 20,10 | 20,30 | -0,25% | - |
| 13.08.2024 | 19,50 | 21,00 | 19,50 | 20,35 | -0,49% | - |
| 12.08.2024 | 19,30 | 20,80 | 19,30 | 20,45 | 1,49% | - |
| 09.08.2024 | 19,60 | 20,60 | 19,60 | 20,15 | -1,23% | - |
| 08.08.2024 | 20,20 | 20,60 | 19,75 | 20,40 | 0,99% | - |
| 07.08.2024 | 20,45 | 20,65 | 20,05 | 20,20 | -0,98% | - |
| 06.08.2024 | 19,60 | 21,00 | 19,60 | 20,40 | 0,00% | - |
| 05.08.2024 | 20,25 | 20,60 | 19,45 | 20,40 | 0,99% | - |
| 02.08.2024 | 21,20 | 21,60 | 20,15 | 20,20 | -6,05% | - |
| 01.08.2024 | 20,80 | 22,20 | 20,80 | 21,50 | -2,27% | - |
| 31.07.2024 | 20,40 | 22,00 | 20,40 | 22,00 | 3,29% | - |
| 30.07.2024 | 20,40 | 21,60 | 20,40 | 21,30 | 0,00% | - |
| 29.07.2024 | 21,00 | 22,20 | 21,00 | 21,30 | -2,29% | - |
| 26.07.2024 | 20,40 | 22,20 | 20,40 | 21,80 | 6,86% | - |
| 25.07.2024 | 20,00 | 20,60 | 19,90 | 20,40 | 1,75% | - |
| 24.07.2024 | 18,70 | 20,30 | 18,70 | 20,05 | 1,78% | - |
| 23.07.2024 | 19,00 | 19,95 | 19,00 | 19,70 | -0,51% | - |
| 22.07.2024 | 19,00 | 20,30 | 19,00 | 19,80 | -0,50% | - |
| 19.07.2024 | 20,25 | 20,40 | 19,40 | 19,90 | -2,69% | - |
| 18.07.2024 | 19,50 | 20,80 | 19,50 | 20,45 | -1,68% | - |
| 17.07.2024 | 22,50 | 22,60 | 20,30 | 20,80 | -8,37% | - |
| 16.07.2024 | 21,40 | 22,70 | 21,40 | 22,70 | 1,79% | - |
| 15.07.2024 | 21,60 | 22,40 | 21,60 | 22,30 | 3,24% | - |
| 12.07.2024 | 20,80 | 22,10 | 20,80 | 21,60 | 4,85% | - |
| 11.07.2024 | 19,50 | 20,70 | 19,50 | 20,60 | 0,49% | - |
| 10.07.2024 | 19,40 | 20,50 | 19,40 | 20,50 | 1,23% | - |
| 09.07.2024 | 19,50 | 20,80 | 19,50 | 20,25 | -0,98% | - |
| 08.07.2024 | 20,65 | 21,00 | 20,45 | 20,45 | -2,15% | - |
| 05.07.2024 | 20,25 | 21,50 | 20,25 | 20,90 | 2,70% | - |
| 04.07.2024 | 20,05 | 20,80 | 20,05 | 20,35 | 1,50% | - |
| 03.07.2024 | 19,20 | 20,30 | 19,20 | 20,05 | 3,08% | 250,00 |
| 02.07.2024 | 18,90 | 19,85 | 18,90 | 19,45 | -1,27% | - |
| 01.07.2024 | 18,80 | 19,90 | 18,80 | 19,70 | 0,51% | - |
| 28.06.2024 | 19,85 | 20,10 | 19,50 | 19,60 | -1,75% | - |
| 27.06.2024 | 19,80 | 20,20 | 19,80 | 19,95 | 0,25% | - |
| 26.06.2024 | 19,10 | 20,20 | 19,10 | 19,90 | -1,00% | - |
| 25.06.2024 | 19,60 | 20,60 | 19,60 | 20,10 | -1,95% | - |
| 24.06.2024 | 19,30 | 20,70 | 19,30 | 20,50 | 1,99% | - |
| 21.06.2024 | 19,70 | 20,35 | 19,65 | 20,10 | 2,03% | - |
| 20.06.2024 | 18,90 | 19,95 | 18,90 | 19,70 | -0,25% | - |
| 19.06.2024 | 19,20 | 20,10 | 19,20 | 19,75 | -1,25% | - |
| 18.06.2024 | 20,20 | 20,50 | 19,90 | 20,00 | -1,48% | - |
| 17.06.2024 | 20,40 | 20,80 | 20,25 | 20,30 | -0,49% | - |
| 14.06.2024 | 20,20 | 21,20 | 20,20 | 20,40 | -3,77% | - |
| 13.06.2024 | 20,40 | 21,50 | 20,40 | 21,20 | 0,00% | - |
| 12.06.2024 | 21,20 | 21,50 | 20,80 | 21,20 | 0,00% | - |
| 11.06.2024 | 21,40 | 21,60 | 21,10 | 21,20 | -1,40% | - |
| 10.06.2024 | 20,60 | 21,70 | 20,60 | 21,50 | 0,00% | - |
| 07.06.2024 | 21,30 | 21,80 | 21,30 | 21,50 | 0,94% | - |
| 06.06.2024 | 20,80 | 22,00 | 20,80 | 21,30 | -2,29% | - |
| 05.06.2024 | 21,50 | 22,20 | 21,40 | 21,80 | 1,87% | - |
| 04.06.2024 | 21,70 | 22,20 | 21,40 | 21,40 | -1,83% | - |
| 03.06.2024 | 20,40 | 22,00 | 20,40 | 21,80 | 2,83% | - |
| 31.05.2024 | 21,20 | 21,40 | 21,10 | 21,20 | -0,93% | - |
| 30.05.2024 | 19,90 | 21,50 | 19,90 | 21,40 | 2,88% | - |
| 29.05.2024 | 21,00 | 21,40 | 20,60 | 20,80 | -1,42% | - |
| 28.05.2024 | 21,50 | 22,00 | 20,80 | 21,10 | -1,86% | - |
| 27.05.2024 | 20,60 | 21,50 | 20,60 | 21,50 | -0,46% | - |
| 24.05.2024 | 20,80 | 22,00 | 20,80 | 21,60 | -0,92% | - |
| 23.05.2024 | 21,00 | 22,20 | 21,00 | 21,80 | -1,36% | - |
| 22.05.2024 | 21,70 | 22,20 | 21,70 | 22,10 | 0,00% | - |
| 21.05.2024 | 21,90 | 22,30 | 21,60 | 22,10 | 0,91% | - |
| 20.05.2024 | 21,60 | 22,20 | 21,50 | 21,90 | 0,46% | 24,00 |
| 17.05.2024 | 21,70 | 22,20 | 21,60 | 21,80 | 0,00% | - |
| 16.05.2024 | 22,00 | 22,40 | 21,80 | 21,80 | -0,91% | - |
| 15.05.2024 | 21,70 | 22,30 | 21,70 | 22,00 | 0,92% | - |
| 14.05.2024 | 21,60 | 22,10 | 21,60 | 21,80 | 0,00% | - |
| 13.05.2024 | 21,20 | 22,20 | 21,20 | 21,80 | -1,80% | - |
| 10.05.2024 | 21,20 | 22,40 | 21,20 | 22,20 | 0,00% | - |
| 09.05.2024 | 21,00 | 22,40 | 21,00 | 22,20 | 0,91% | - |
| 08.05.2024 | 20,80 | 22,00 | 20,80 | 22,00 | 1,38% | - |
| 07.05.2024 | 20,80 | 22,40 | 20,80 | 21,70 | 0,46% | - |
| 06.05.2024 | 20,80 | 21,60 | 20,80 | 21,60 | -0,92% | - |
| 03.05.2024 | 20,60 | 22,00 | 20,60 | 21,80 | 5,83% | - |