17,800€
1,71%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 23,20 | 23,30 | 22,30 | 22,30 | -3,46% | - |
| 07.11.2024 | 23,80 | 23,90 | 23,10 | 23,10 | -1,70% | - |
| 06.11.2024 | 22,80 | 24,90 | 22,80 | 23,50 | -0,84% | - |
| 05.11.2024 | 23,80 | 25,10 | 23,70 | 23,70 | -4,44% | - |
| 04.11.2024 | 24,00 | 25,30 | 24,00 | 24,80 | -0,80% | - |
| 01.11.2024 | 23,80 | 25,30 | 23,80 | 25,00 | 1,63% | - |
| 31.10.2024 | 25,40 | 25,50 | 24,60 | 24,60 | -3,15% | - |
| 30.10.2024 | 25,20 | 25,80 | 25,20 | 25,40 | 0,79% | - |
| 29.10.2024 | 25,10 | 25,70 | 25,10 | 25,20 | 0,40% | - |
| 28.10.2024 | 23,60 | 25,40 | 23,60 | 25,10 | 2,03% | - |
| 25.10.2024 | 24,20 | 24,90 | 24,10 | 24,60 | 0,41% | - |
| 24.10.2024 | 23,40 | 24,90 | 23,40 | 24,50 | 0,41% | - |
| 23.10.2024 | 23,20 | 24,90 | 23,20 | 24,40 | 1,24% | - |
| 22.10.2024 | 23,80 | 24,90 | 23,80 | 24,10 | -3,21% | - |
| 21.10.2024 | 25,00 | 25,60 | 24,70 | 24,90 | -0,40% | - |
| 18.10.2024 | 24,00 | 25,50 | 24,00 | 25,00 | -0,40% | - |
| 17.10.2024 | 23,80 | 25,40 | 23,80 | 25,10 | 1,62% | - |
| 16.10.2024 | 24,60 | 24,90 | 24,40 | 24,70 | -0,80% | - |
| 15.10.2024 | 23,20 | 25,00 | 23,20 | 24,90 | 3,32% | - |
| 14.10.2024 | 23,40 | 24,70 | 23,40 | 24,10 | -1,63% | - |
| 11.10.2024 | 24,50 | 24,80 | 24,30 | 24,50 | -0,81% | - |
| 10.10.2024 | 25,60 | 25,90 | 24,60 | 24,70 | -4,26% | - |
| 09.10.2024 | 23,80 | 25,80 | 23,80 | 25,80 | 4,03% | - |
| 08.10.2024 | 24,80 | 24,90 | 24,40 | 24,80 | 0,00% | - |
| 07.10.2024 | 23,80 | 25,30 | 23,80 | 24,80 | 0,00% | - |
| 04.10.2024 | 24,40 | 24,90 | 24,40 | 24,80 | 1,64% | - |
| 03.10.2024 | 24,10 | 24,70 | 24,10 | 24,40 | -0,41% | - |
| 02.10.2024 | 23,20 | 24,50 | 23,20 | 24,50 | 1,24% | - |
| 01.10.2024 | 23,20 | 24,60 | 23,20 | 24,20 | 0,41% | - |
| 30.09.2024 | 24,00 | 24,50 | 23,80 | 24,10 | 0,42% | - |
| 27.09.2024 | 23,50 | 24,20 | 23,50 | 24,00 | 1,27% | - |
| 26.09.2024 | 22,50 | 23,80 | 22,50 | 23,70 | 5,33% | - |
| 25.09.2024 | 21,20 | 22,80 | 21,20 | 22,50 | 0,45% | - |
| 24.09.2024 | 21,40 | 22,70 | 21,40 | 22,40 | 0,45% | - |
| 23.09.2024 | 21,20 | 22,60 | 21,20 | 22,30 | 0,90% | - |
| 20.09.2024 | 21,60 | 23,00 | 21,60 | 22,10 | -1,78% | - |
| 19.09.2024 | 21,20 | 22,80 | 21,20 | 22,50 | 2,27% | - |
| 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% | - |