20,200€
-5,61%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,90 | 22,00 | 20,50 | 20,60 | -7,21% | - |
| 03.04.2025 | 22,30 | 22,60 | 21,90 | 22,20 | 0,45% | - |
| 02.04.2025 | 21,40 | 22,40 | 21,40 | 22,10 | -0,45% | - |
| 01.04.2025 | 21,60 | 22,80 | 21,60 | 22,20 | -0,45% | - |
| 31.03.2025 | 22,60 | 22,80 | 22,00 | 22,30 | -1,76% | - |
| 28.03.2025 | 22,00 | 23,10 | 22,00 | 22,70 | -0,44% | - |
| 27.03.2025 | 22,60 | 23,70 | 22,60 | 22,80 | -2,56% | - |
| 26.03.2025 | 23,40 | 23,60 | 23,10 | 23,40 | -0,43% | - |
| 25.03.2025 | 23,40 | 23,70 | 23,00 | 23,50 | 0,86% | - |
| 24.03.2025 | 23,70 | 23,70 | 23,20 | 23,30 | -0,85% | - |
| 21.03.2025 | 23,50 | 23,80 | 23,30 | 23,50 | 0,43% | - |
| 20.03.2025 | 23,20 | 24,50 | 23,20 | 23,40 | -2,90% | - |
| 19.03.2025 | 23,00 | 24,20 | 23,00 | 24,10 | 1,69% | - |
| 18.03.2025 | 23,70 | 24,00 | 23,40 | 23,70 | 0,00% | - |
| 17.03.2025 | 23,30 | 23,80 | 23,00 | 23,70 | 1,72% | - |
| 14.03.2025 | 22,60 | 23,40 | 22,50 | 23,30 | 3,10% | - |
| 13.03.2025 | 23,00 | 23,20 | 22,30 | 22,60 | 0,00% | - |
| 12.03.2025 | 22,60 | 23,10 | 22,50 | 22,60 | 0,44% | - |
| 11.03.2025 | 22,60 | 23,10 | 22,50 | 22,50 | 0,00% | - |
| 10.03.2025 | 22,80 | 23,00 | 22,50 | 22,50 | -0,88% | - |
| 07.03.2025 | 22,70 | 22,90 | 22,40 | 22,70 | 0,00% | - |
| 06.03.2025 | 22,70 | 22,80 | 22,40 | 22,70 | 0,89% | - |
| 05.03.2025 | 22,60 | 23,10 | 22,20 | 22,50 | 0,00% | - |
| 04.03.2025 | 22,20 | 23,00 | 22,20 | 22,50 | 1,81% | - |
| 03.03.2025 | 22,10 | 22,70 | 21,80 | 22,10 | 0,45% | - |
| 28.02.2025 | 20,40 | 22,20 | 20,40 | 22,00 | 4,27% | - |
| 27.02.2025 | 22,20 | 22,30 | 20,70 | 21,10 | -4,95% | - |
| 26.02.2025 | 21,50 | 22,30 | 21,50 | 22,20 | 3,26% | - |
| 25.02.2025 | 21,00 | 21,90 | 21,00 | 21,50 | -0,46% | - |
| 24.02.2025 | 21,50 | 22,00 | 20,80 | 21,60 | -0,46% | - |
| 21.02.2025 | 21,20 | 22,10 | 21,10 | 21,70 | 1,88% | - |
| 20.02.2025 | 20,80 | 21,80 | 20,80 | 21,30 | -1,39% | - |
| 19.02.2025 | 21,20 | 22,00 | 21,20 | 21,60 | -0,46% | - |
| 18.02.2025 | 22,10 | 22,30 | 21,70 | 21,70 | -0,91% | - |
| 17.02.2025 | 21,60 | 22,60 | 21,60 | 21,90 | -2,67% | - |
| 14.02.2025 | 22,70 | 22,90 | 22,40 | 22,50 | -0,88% | - |
| 13.02.2025 | 22,10 | 22,80 | 22,10 | 22,70 | 3,65% | - |
| 12.02.2025 | 21,00 | 22,60 | 21,00 | 21,90 | 0,92% | - |
| 11.02.2025 | 21,20 | 22,40 | 21,20 | 21,70 | -0,91% | - |
| 10.02.2025 | 21,50 | 22,20 | 21,50 | 21,90 | 2,34% | - |
| 07.02.2025 | 21,90 | 22,20 | 21,40 | 21,40 | -1,38% | - |
| 06.02.2025 | 21,90 | 22,20 | 21,70 | 21,70 | -0,46% | - |
| 05.02.2025 | 22,20 | 22,40 | 21,70 | 21,80 | -1,80% | - |
| 04.02.2025 | 22,90 | 23,00 | 22,10 | 22,20 | -3,90% | - |
| 03.02.2025 | 23,20 | 23,30 | 22,80 | 23,10 | 0,00% | - |
| 31.01.2025 | 21,80 | 23,40 | 21,80 | 23,10 | 0,87% | - |
| 30.01.2025 | 21,20 | 22,90 | 21,20 | 22,90 | 3,15% | - |
| 29.01.2025 | 20,40 | 22,40 | 20,40 | 22,20 | 4,23% | - |
| 28.01.2025 | 20,00 | 21,40 | 20,00 | 21,30 | 1,91% | - |
| 27.01.2025 | 20,00 | 21,20 | 20,00 | 20,90 | 0,48% | - |
| 24.01.2025 | 19,60 | 21,10 | 19,60 | 20,80 | 1,96% | - |
| 23.01.2025 | 20,80 | 21,30 | 20,10 | 20,40 | -1,92% | - |
| 22.01.2025 | 21,00 | 21,60 | 20,80 | 20,80 | -0,48% | - |
| 21.01.2025 | 21,00 | 21,30 | 20,90 | 20,90 | -0,48% | - |
| 20.01.2025 | 21,30 | 21,50 | 20,80 | 21,00 | -1,41% | - |
| 17.01.2025 | 20,20 | 21,60 | 20,20 | 21,30 | 1,43% | - |
| 16.01.2025 | 20,30 | 21,30 | 20,20 | 21,00 | 3,19% | - |
| 15.01.2025 | 16,90 | 21,20 | 16,90 | 20,35 | 20,06% | - |
| 14.01.2025 | 17,00 | 17,85 | 16,90 | 16,95 | -3,97% | - |
| 13.01.2025 | 16,90 | 17,85 | 16,90 | 17,65 | -0,84% | - |
| 10.01.2025 | 17,75 | 18,05 | 17,55 | 17,80 | 0,00% | - |
| 09.01.2025 | 17,65 | 18,05 | 17,40 | 17,80 | 0,28% | - |
| 08.01.2025 | 18,10 | 18,45 | 17,55 | 17,75 | -1,93% | - |
| 07.01.2025 | 17,90 | 18,65 | 17,90 | 18,10 | -2,69% | - |
| 06.01.2025 | 17,90 | 18,80 | 17,90 | 18,60 | 0,54% | - |
| 03.01.2025 | 18,10 | 18,90 | 18,10 | 18,50 | -1,60% | - |
| 02.01.2025 | 18,70 | 18,95 | 18,45 | 18,80 | 3,30% | - |
| 30.12.2024 | 18,20 | 18,45 | 18,15 | 18,20 | 0,00% | - |
| 27.12.2024 | 18,25 | 18,65 | 18,15 | 18,20 | 0,00% | - |
| 23.12.2024 | 17,40 | 18,40 | 17,40 | 18,20 | 0,55% | - |
| 20.12.2024 | 17,50 | 18,35 | 17,50 | 18,10 | -0,55% | - |
| 19.12.2024 | 18,75 | 18,90 | 18,20 | 18,20 | -3,19% | - |
| 18.12.2024 | 17,80 | 19,15 | 17,80 | 18,80 | 1,35% | - |
| 17.12.2024 | 19,65 | 19,85 | 18,50 | 18,55 | -6,55% | - |
| 16.12.2024 | 19,70 | 19,85 | 19,45 | 19,85 | 0,25% | - |
| 13.12.2024 | 19,20 | 20,30 | 19,20 | 19,80 | -1,00% | - |
| 12.12.2024 | 19,30 | 20,80 | 19,30 | 20,00 | -0,25% | - |
| 11.12.2024 | 19,90 | 20,30 | 19,90 | 20,05 | 0,75% | - |
| 10.12.2024 | 19,50 | 20,40 | 19,50 | 19,90 | -1,73% | - |
| 09.12.2024 | 19,80 | 20,60 | 19,80 | 20,25 | 2,27% | - |
| 06.12.2024 | 20,00 | 20,15 | 19,70 | 19,80 | -1,98% | - |
| 05.12.2024 | 20,00 | 21,00 | 19,90 | 20,20 | -3,81% | - |
| 04.12.2024 | 20,40 | 21,10 | 20,40 | 21,00 | 1,45% | - |
| 03.12.2024 | 19,90 | 20,90 | 19,90 | 20,70 | 0,49% | - |
| 02.12.2024 | 20,60 | 21,10 | 20,50 | 20,60 | -0,24% | - |
| 29.11.2024 | 20,60 | 21,00 | 20,45 | 20,65 | 0,00% | - |
| 28.11.2024 | 19,70 | 20,80 | 19,70 | 20,65 | 0,98% | - |
| 27.11.2024 | 19,70 | 20,70 | 19,70 | 20,45 | -0,24% | - |
| 26.11.2024 | 19,60 | 20,80 | 19,60 | 20,50 | -0,49% | - |
| 25.11.2024 | 19,90 | 21,00 | 19,90 | 20,60 | 0,00% | - |
| 22.11.2024 | 19,90 | 20,80 | 19,85 | 20,60 | 4,04% | - |
| 21.11.2024 | 20,45 | 20,55 | 19,70 | 19,80 | -1,98% | - |
| 20.11.2024 | 20,25 | 21,70 | 20,20 | 20,20 | -0,25% | - |
| 19.11.2024 | 20,20 | 20,50 | 19,90 | 20,25 | 0,25% | - |
| 18.11.2024 | 20,80 | 21,00 | 20,20 | 20,20 | -3,35% | - |
| 15.11.2024 | 20,60 | 21,50 | 20,60 | 20,90 | -2,79% | - |
| 14.11.2024 | 21,20 | 21,70 | 21,20 | 21,50 | 1,42% | - |
| 13.11.2024 | 21,80 | 22,10 | 20,40 | 21,20 | -3,20% | - |
| 12.11.2024 | 21,20 | 22,80 | 21,20 | 21,90 | -3,10% | - |
| 11.11.2024 | 21,60 | 23,00 | 21,60 | 22,60 | 1,35% | - |