£17,515
-5,32%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,56 | 18,57 | 17,64 | 17,65 | -4,60% | - |
| 03.04.2025 | 18,34 | 18,82 | 18,34 | 18,50 | -0,38% | 10.848,00 |
| 02.04.2025 | 18,43 | 18,60 | 18,02 | 18,57 | 0,38% | 12.888,00 |
| 01.04.2025 | 18,72 | 18,88 | 18,40 | 18,50 | -0,75% | 12.216,00 |
| 31.03.2025 | 18,58 | 18,71 | 18,36 | 18,64 | -1,38% | 17.874,00 |
| 28.03.2025 | 18,96 | 19,08 | 18,88 | 18,90 | -0,21% | 15.157,00 |
| 27.03.2025 | 19,42 | 19,54 | 18,92 | 18,94 | -3,02% | 15.595,00 |
| 26.03.2025 | 19,40 | 19,66 | 19,28 | 19,53 | 0,05% | 18.498,00 |
| 25.03.2025 | 19,47 | 19,64 | 19,20 | 19,52 | 0,31% | 41.782,00 |
| 24.03.2025 | 19,54 | 19,66 | 19,30 | 19,46 | -1,32% | 12.328,00 |
| 21.03.2025 | 19,58 | 19,80 | 19,52 | 19,72 | 0,51% | 33.100,00 |
| 20.03.2025 | 20,25 | 20,35 | 19,52 | 19,62 | -2,39% | 18.559,00 |
| 19.03.2025 | 19,92 | 20,20 | 19,92 | 20,10 | 0,50% | 11.602,00 |
| 18.03.2025 | 19,88 | 20,05 | 19,68 | 20,00 | 0,40% | 19.159,00 |
| 17.03.2025 | 19,50 | 19,94 | 19,36 | 19,92 | 2,26% | 13.158,00 |
| 14.03.2025 | 18,85 | 19,56 | 18,85 | 19,48 | 2,53% | 14.555,00 |
| 13.03.2025 | 18,84 | 19,34 | 18,62 | 19,00 | -1,45% | 23.348,00 |
| 12.03.2025 | 19,02 | 19,38 | 18,92 | 19,28 | 1,47% | 10.357,00 |
| 11.03.2025 | 19,07 | 19,38 | 18,88 | 19,00 | -0,11% | 28.806,00 |
| 10.03.2025 | 19,10 | 19,15 | 18,98 | 19,02 | -0,42% | 28.392,00 |
| 07.03.2025 | 18,90 | 19,18 | 18,78 | 19,10 | 0,21% | 11.895,00 |
| 06.03.2025 | 18,75 | 19,08 | 18,48 | 19,06 | 0,63% | 8.026,00 |
| 05.03.2025 | 18,92 | 18,98 | 18,42 | 18,94 | 1,50% | 22.371,00 |
| 04.03.2025 | 18,41 | 19,00 | 18,22 | 18,66 | 1,63% | 27.322,00 |
| 03.03.2025 | 18,46 | 18,67 | 17,88 | 18,36 | 1,05% | 22.950,00 |
| 28.02.2025 | 17,22 | 18,26 | 17,22 | 18,17 | 4,55% | 8.291,00 |
| 27.02.2025 | 18,20 | 18,22 | 17,06 | 17,38 | -5,23% | 43.681,00 |
| 26.02.2025 | 18,02 | 18,36 | 17,94 | 18,34 | 3,03% | 15.754,00 |
| 25.02.2025 | 18,05 | 18,05 | 17,78 | 17,80 | -1,00% | 10.304,00 |
| 24.02.2025 | 18,10 | 18,10 | 17,80 | 17,98 | 0,78% | 11.072,00 |
| 21.02.2025 | 17,90 | 18,18 | 17,70 | 17,84 | 1,83% | 5.652,00 |
| 20.02.2025 | 17,82 | 17,96 | 17,48 | 17,52 | -1,02% | 10.092,00 |
| 19.02.2025 | 17,98 | 18,06 | 17,70 | 17,70 | -2,10% | 7.497,00 |
| 18.02.2025 | 18,14 | 18,28 | 17,94 | 18,08 | -1,09% | 8.517,00 |
| 17.02.2025 | 18,48 | 18,68 | 18,16 | 18,28 | -1,93% | 6.435,00 |
| 14.02.2025 | 18,88 | 18,96 | 18,60 | 18,64 | -1,58% | 6.475,00 |
| 13.02.2025 | 18,21 | 18,94 | 18,21 | 18,94 | 3,16% | 8.730,00 |
| 12.02.2025 | 18,18 | 18,68 | 18,18 | 18,36 | 1,32% | 14.088,00 |
| 11.02.2025 | 18,28 | 18,52 | 18,02 | 18,12 | -1,09% | 7.096,00 |
| 10.02.2025 | 17,96 | 18,44 | 17,84 | 18,32 | 2,46% | 13.096,00 |
| 07.02.2025 | 18,02 | 18,20 | 17,82 | 17,88 | -1,54% | 14.409,00 |
| 06.02.2025 | 18,21 | 18,42 | 18,06 | 18,16 | 0,00% | 20.970,00 |
| 05.02.2025 | 18,29 | 18,48 | 18,14 | 18,16 | -1,73% | 11.794,00 |
| 04.02.2025 | 18,76 | 19,02 | 18,30 | 18,48 | -2,94% | 18.902,00 |
| 03.02.2025 | 19,08 | 19,22 | 18,86 | 19,04 | -1,86% | 20.779,00 |
| 31.01.2025 | 18,86 | 19,42 | 18,78 | 19,40 | 2,16% | 14.408,00 |
| 30.01.2025 | 18,76 | 19,06 | 18,76 | 18,99 | 2,65% | 12.732,00 |
| 29.01.2025 | 18,18 | 18,63 | 17,98 | 18,50 | 4,05% | 6.635,00 |
| 28.01.2025 | 17,50 | 17,86 | 17,50 | 17,78 | 1,14% | 22.220,00 |
| 27.01.2025 | 17,28 | 17,70 | 17,26 | 17,58 | 0,69% | 13.671,00 |
| 24.01.2025 | 17,14 | 17,64 | 17,08 | 17,46 | 0,92% | 8.200,00 |
| 23.01.2025 | 17,70 | 17,70 | 16,87 | 17,30 | -2,15% | 27.540,00 |
| 22.01.2025 | 17,76 | 18,12 | 17,68 | 17,68 | -0,45% | 13.365,00 |
| 21.01.2025 | 17,87 | 17,87 | 17,62 | 17,76 | -0,28% | 20.269,00 |
| 20.01.2025 | 18,02 | 18,02 | 17,56 | 17,81 | -1,27% | 31.171,00 |
| 17.01.2025 | 18,00 | 18,12 | 17,78 | 18,04 | 1,92% | 33.016,00 |
| 16.01.2025 | 17,26 | 17,86 | 17,10 | 17,70 | 3,15% | 22.916,00 |
| 15.01.2025 | 15,28 | 17,62 | 15,28 | 17,16 | 20,00% | 73.910,00 |
| 14.01.2025 | 14,83 | 14,91 | 14,30 | 14,30 | -3,77% | 30.947,00 |
| 13.01.2025 | 14,66 | 14,90 | 14,66 | 14,86 | 0,27% | 9.260,00 |
| 10.01.2025 | 14,80 | 15,10 | 14,66 | 14,82 | -0,74% | 22.010,00 |
| 09.01.2025 | 14,88 | 15,08 | 14,54 | 14,93 | 0,67% | 9.254,00 |
| 08.01.2025 | 15,06 | 15,06 | 14,59 | 14,83 | -1,26% | 23.701,00 |
| 07.01.2025 | 15,26 | 15,40 | 14,93 | 15,02 | -2,85% | 33.235,00 |
| 06.01.2025 | 15,42 | 15,50 | 15,32 | 15,46 | 0,39% | 5.378,00 |
| 03.01.2025 | 15,54 | 15,58 | 15,34 | 15,40 | -1,28% | 33.642,00 |
| 02.01.2025 | 15,52 | 15,66 | 15,28 | 15,60 | 0,91% | 5.364,00 |
| 31.12.2024 | 15,28 | 15,58 | 15,26 | 15,46 | 1,64% | 1.799,00 |
| 30.12.2024 | 15,13 | 15,21 | 14,94 | 15,21 | 0,60% | 2.842,00 |
| 27.12.2024 | 15,40 | 15,40 | 15,10 | 15,12 | -0,26% | 3.117,00 |
| 24.12.2024 | 15,26 | 15,32 | 15,16 | 15,16 | 0,00% | 1.087,00 |
| 23.12.2024 | 15,02 | 15,19 | 14,98 | 15,16 | 0,40% | 6.090,00 |
| 20.12.2024 | 15,15 | 15,15 | 14,86 | 15,10 | -0,40% | 23.062,00 |
| 19.12.2024 | 15,24 | 15,44 | 15,12 | 15,16 | -2,45% | 19.919,00 |
| 18.12.2024 | 15,52 | 15,76 | 15,40 | 15,54 | 1,11% | 22.878,00 |
| 17.12.2024 | 16,20 | 16,20 | 15,35 | 15,37 | -5,71% | 11.915,00 |
| 16.12.2024 | 16,36 | 16,38 | 16,10 | 16,30 | -0,61% | 5.043,00 |
| 13.12.2024 | 16,58 | 16,65 | 16,24 | 16,40 | -0,73% | 15.028,00 |
| 12.12.2024 | 16,60 | 17,00 | 16,50 | 16,52 | 0,12% | 20.314,00 |
| 11.12.2024 | 16,52 | 16,62 | 16,46 | 16,50 | 0,18% | 5.332,00 |
| 10.12.2024 | 16,70 | 16,72 | 16,30 | 16,47 | -2,08% | 13.148,00 |
| 09.12.2024 | 16,46 | 16,94 | 16,34 | 16,82 | 2,56% | 14.044,00 |
| 06.12.2024 | 16,42 | 16,54 | 16,30 | 16,40 | -0,97% | 39.994,00 |
| 05.12.2024 | 17,09 | 17,16 | 16,40 | 16,56 | -4,33% | 27.333,00 |
| 04.12.2024 | 17,22 | 17,36 | 17,16 | 17,31 | 0,87% | 26.515,00 |
| 03.12.2024 | 17,08 | 17,26 | 17,02 | 17,16 | 0,41% | 14.388,00 |
| 02.12.2024 | 17,16 | 17,36 | 16,94 | 17,09 | -0,41% | 17.565,00 |
| 29.11.2024 | 17,30 | 17,30 | 17,08 | 17,16 | -0,23% | 16.986,00 |
| 28.11.2024 | 17,10 | 17,22 | 17,02 | 17,20 | 0,70% | 18.765,00 |
| 27.11.2024 | 16,91 | 17,20 | 16,90 | 17,08 | 0,35% | 5.346,00 |
| 26.11.2024 | 17,02 | 17,28 | 16,84 | 17,02 | -1,28% | 13.111,00 |
| 25.11.2024 | 17,30 | 17,30 | 16,94 | 17,24 | 0,70% | 62.501,00 |
| 22.11.2024 | 16,54 | 17,18 | 16,50 | 17,12 | 3,12% | 17.637,00 |
| 21.11.2024 | 17,01 | 17,04 | 16,60 | 16,60 | -1,65% | 6.941,00 |
| 20.11.2024 | 17,68 | 18,02 | 16,86 | 16,88 | -0,71% | 16.330,00 |
| 19.11.2024 | 16,85 | 17,00 | 16,56 | 17,00 | 0,83% | 8.441,00 |
| 18.11.2024 | 17,22 | 17,23 | 16,82 | 16,86 | -3,10% | 13.743,00 |
| 15.11.2024 | 17,66 | 17,80 | 17,40 | 17,40 | -2,85% | 11.950,00 |
| 14.11.2024 | 17,83 | 17,93 | 17,66 | 17,91 | 1,13% | 7.160,00 |
| 13.11.2024 | 18,14 | 18,22 | 17,62 | 17,71 | -2,48% | 7.926,00 |