27,700€
-2,46%
Echtzeit-Aktienkurs GENUS PLC LS-,1
Bid:
Ask:
Aktienkurse zur GENUS PLC LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,00 | 29,00 | 27,10 | 27,90 | -3,46% | - |
| 11.11.2026 | 28,40 | 28,90 | 28,10 | 28,90 | 1,40% | - |
| 10.11.2026 | 29,40 | 29,60 | 28,20 | 28,50 | -2,73% | - |
| 09.11.2026 | 29,00 | 29,40 | 28,80 | 29,30 | 1,38% | - |
| 06.11.2026 | 28,80 | 29,20 | 28,20 | 28,90 | 0,35% | - |
| 05.11.2026 | 29,20 | 29,70 | 28,70 | 28,80 | -1,03% | - |
| 04.11.2026 | 28,70 | 29,30 | 28,70 | 29,10 | 1,39% | - |
| 03.11.2026 | 28,80 | 29,30 | 28,70 | 28,70 | -0,69% | - |
| 02.11.2026 | 27,80 | 29,10 | 27,60 | 28,90 | 3,58% | - |
| 30.10.2026 | 27,80 | 28,20 | 27,60 | 27,90 | 0,72% | - |
| 29.10.2026 | 28,00 | 28,00 | 27,20 | 27,70 | -1,07% | - |
| 28.10.2026 | 28,20 | 28,50 | 27,40 | 28,00 | -1,06% | - |
| 27.10.2026 | 27,80 | 28,40 | 27,80 | 28,30 | 1,43% | - |
| 26.10.2026 | 27,70 | 28,00 | 27,50 | 27,90 | 1,45% | - |
| 23.10.2026 | 27,00 | 27,70 | 26,30 | 27,50 | 2,23% | - |
| 22.10.2026 | 27,00 | 27,40 | 26,60 | 26,90 | -0,74% | - |
| 21.10.2026 | 26,60 | 27,80 | 26,60 | 27,10 | 2,26% | - |
| 20.10.2026 | 27,20 | 27,70 | 26,00 | 26,50 | -0,38% | - |
| 19.10.2026 | 27,80 | 28,10 | 26,60 | 26,60 | -3,97% | - |
| 16.10.2026 | 28,20 | 28,50 | 27,70 | 27,70 | -2,12% | - |
| 15.10.2026 | 27,60 | 28,40 | 27,10 | 28,30 | 2,91% | - |
| 14.10.2026 | 27,40 | 28,10 | 27,00 | 27,50 | 0,00% | - |
| 13.10.2026 | 27,00 | 27,70 | 26,80 | 27,50 | 1,48% | - |
| 12.10.2026 | 27,20 | 27,40 | 26,60 | 27,10 | -0,73% | - |
| 09.10.2026 | 26,60 | 27,80 | 26,40 | 27,30 | 4,60% | - |
| 08.10.2026 | 26,20 | 26,30 | 25,50 | 26,10 | 0,77% | - |
| 07.10.2026 | 25,20 | 25,90 | 25,00 | 25,90 | 2,37% | - |
| 06.10.2026 | 25,60 | 25,60 | 24,50 | 25,30 | -0,78% | - |
| 05.10.2026 | 25,60 | 25,90 | 25,30 | 25,50 | -0,78% | - |
| 02.10.2026 | 25,80 | 25,80 | 25,00 | 25,70 | 1,98% | - |
| 01.10.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 30.09.2026 | 25,80 | 26,10 | 24,80 | 24,80 | -3,50% | - |
| 29.09.2026 | 25,00 | 25,70 | 24,90 | 25,70 | 2,39% | - |
| 28.09.2026 | 24,60 | 25,30 | 24,20 | 25,10 | 2,45% | - |
| 25.09.2026 | 24,40 | 24,90 | 24,20 | 24,50 | 0,82% | - |
| 24.09.2026 | 24,80 | 25,00 | 23,80 | 24,30 | -2,41% | - |
| 23.09.2026 | 25,20 | 25,40 | 24,90 | 24,90 | -0,80% | - |
| 22.09.2026 | 25,20 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 21.09.2026 | 24,80 | 25,30 | 24,70 | 25,10 | 1,62% | - |
| 18.09.2026 | 25,20 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 17.09.2026 | 25,40 | 26,00 | 24,60 | 25,10 | -1,18% | - |
| 16.09.2026 | 25,40 | 25,90 | 25,10 | 25,40 | 0,40% | - |
| 15.09.2026 | 25,00 | 25,80 | 25,00 | 25,30 | 0,80% | - |
| 14.09.2026 | 25,60 | 25,60 | 24,70 | 25,10 | -1,57% | - |
| 11.09.2026 | 25,40 | 25,90 | 25,00 | 25,50 | -1,92% | - |
| 10.09.2026 | 26,40 | 27,40 | 23,70 | 26,00 | -1,14% | - |
| 09.09.2026 | 26,60 | 27,00 | 26,30 | 26,30 | -1,50% | - |
| 08.09.2026 | 26,60 | 27,40 | 26,60 | 26,70 | 0,00% | - |
| 07.09.2026 | 26,60 | 27,40 | 26,30 | 26,70 | 0,00% | - |
| 04.09.2026 | 27,20 | 27,70 | 26,30 | 26,70 | -1,48% | - |
| 03.09.2026 | 26,80 | 27,60 | 26,60 | 27,10 | 1,50% | - |
| 02.09.2026 | 27,40 | 27,40 | 26,40 | 26,70 | -2,20% | - |
| 01.09.2026 | 27,60 | 28,20 | 26,90 | 27,30 | -1,80% | - |
| 31.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | - |
| 28.08.2026 | 27,40 | 27,90 | 27,30 | 27,90 | 1,45% | - |
| 27.08.2026 | 27,00 | 27,60 | 27,00 | 27,50 | 1,48% | - |
| 26.08.2026 | 27,20 | 27,30 | 26,90 | 27,10 | 0,00% | - |
| 25.08.2026 | 27,00 | 27,30 | 26,70 | 27,10 | 0,74% | 364,00 |
| 24.08.2026 | 27,00 | 27,10 | 26,60 | 26,90 | 0,00% | - |
| 21.08.2026 | 26,80 | 27,30 | 26,40 | 26,90 | 0,75% | - |
| 20.08.2026 | 27,00 | 27,30 | 26,70 | 26,70 | -0,74% | - |
| 19.08.2026 | 26,60 | 27,30 | 26,60 | 26,90 | 0,75% | - |
| 18.08.2026 | 26,60 | 27,10 | 26,40 | 26,70 | 0,00% | - |
| 17.08.2026 | 26,60 | 26,90 | 26,30 | 26,70 | 0,00% | - |
| 14.08.2026 | 26,80 | 26,80 | 26,20 | 26,70 | 0,00% | - |
| 13.08.2026 | 26,80 | 27,20 | 26,20 | 26,70 | 1,91% | - |
| 12.08.2026 | 27,20 | 27,60 | 26,20 | 26,20 | -1,50% | - |
| 11.08.2026 | 27,20 | 27,50 | 26,60 | 26,60 | -1,48% | - |
| 10.08.2026 | 27,00 | 27,60 | 26,90 | 27,00 | -0,37% | - |
| 07.08.2026 | 27,20 | 27,40 | 26,80 | 27,10 | 0,00% | - |
| 06.08.2026 | 26,40 | 27,60 | 26,30 | 27,10 | 3,04% | - |
| 05.08.2026 | 26,00 | 27,10 | 25,60 | 26,30 | 1,54% | - |
| 04.08.2026 | 26,00 | 26,40 | 25,60 | 25,90 | -0,77% | - |
| 03.08.2026 | 26,00 | 26,20 | 25,60 | 26,10 | 0,77% | - |
| 31.07.2026 | 26,60 | 26,90 | 25,90 | 25,90 | -2,26% | - |
| 30.07.2026 | 26,00 | 26,70 | 25,90 | 26,50 | 1,53% | - |
| 29.07.2026 | 25,80 | 26,40 | 25,70 | 26,10 | 2,76% | - |
| 28.07.2026 | 26,20 | 26,40 | 25,40 | 25,40 | -3,42% | - |
| 27.07.2026 | 25,20 | 26,40 | 25,20 | 26,30 | 3,95% | - |
| 24.07.2026 | 25,20 | 25,70 | 24,90 | 25,30 | 0,80% | - |
| 23.07.2026 | 25,00 | 25,80 | 25,00 | 25,10 | -1,57% | - |
| 22.07.2026 | 25,20 | 25,70 | 24,80 | 25,50 | 0,79% | - |
| 21.07.2026 | 25,00 | 25,40 | 24,70 | 25,30 | 1,61% | 1.140,00 |
| 20.07.2026 | 25,20 | 25,90 | 24,90 | 24,90 | -1,58% | - |
| 17.07.2026 | 25,80 | 26,00 | 25,10 | 25,30 | -1,17% | - |
| 16.07.2026 | 25,40 | 26,10 | 25,30 | 25,60 | 0,39% | - |
| 15.07.2026 | 25,00 | 25,50 | 24,70 | 25,50 | 4,51% | - |
| 14.07.2026 | 24,00 | 27,60 | 24,00 | 24,40 | 2,09% | - |
| 13.07.2026 | 23,80 | 24,10 | 23,60 | 23,90 | 0,00% | - |
| 10.07.2026 | 24,40 | 24,80 | 23,70 | 23,90 | 0,42% | - |
| 09.07.2026 | 23,60 | 24,50 | 23,30 | 23,80 | 3,48% | - |
| 08.07.2026 | 24,40 | 24,60 | 23,00 | 23,00 | -6,12% | - |
| 07.07.2026 | 26,60 | 26,60 | 24,30 | 24,50 | -7,89% | - |
| 06.07.2026 | 26,80 | 26,90 | 26,30 | 26,60 | -1,12% | - |
| 03.07.2026 | 27,20 | 27,40 | 26,60 | 26,90 | -1,47% | - |
| 02.07.2026 | 26,20 | 27,30 | 26,10 | 27,30 | 4,60% | - |
| 01.07.2026 | 24,80 | 26,30 | 24,80 | 26,10 | 4,82% | - |
| 30.06.2026 | 25,00 | 25,50 | 24,90 | 24,90 | -0,80% | - |
| 29.06.2026 | 25,20 | 25,40 | 24,90 | 25,10 | 0,00% | - |
| 26.06.2026 | 24,80 | 25,30 | 24,70 | 25,10 | 0,00% | - |