£27,013
1,55%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,35 | 26,75 | 26,15 | 26,60 | 0,57% | 22.326,00 |
| 13.10.2025 | 25,43 | 26,65 | 25,43 | 26,45 | 3,73% | 35.171,00 |
| 10.10.2025 | 26,30 | 26,35 | 25,40 | 25,50 | -2,49% | 41.778,00 |
| 09.10.2025 | 25,35 | 26,35 | 25,25 | 26,15 | 3,98% | 28.192,00 |
| 08.10.2025 | 24,90 | 25,28 | 24,83 | 25,15 | 0,80% | 13.284,00 |
| 07.10.2025 | 24,88 | 25,30 | 24,75 | 24,95 | -0,20% | 12.766,00 |
| 06.10.2025 | 25,53 | 25,53 | 24,90 | 25,00 | -1,57% | 10.460,00 |
| 03.10.2025 | 25,25 | 25,55 | 24,95 | 25,40 | 0,79% | 21.534,00 |
| 02.10.2025 | 24,70 | 25,38 | 24,70 | 25,20 | 2,44% | 35.853,00 |
| 01.10.2025 | 23,75 | 24,60 | 23,45 | 24,60 | 4,46% | 21.253,00 |
| 30.09.2025 | 23,25 | 23,55 | 23,05 | 23,55 | 1,29% | 40.279,00 |
| 29.09.2025 | 23,10 | 23,40 | 22,95 | 23,25 | 1,75% | 12.383,00 |
| 26.09.2025 | 23,33 | 23,33 | 22,80 | 22,85 | -1,72% | 35.598,00 |
| 25.09.2025 | 23,35 | 23,40 | 22,90 | 23,25 | -0,43% | 13.764,00 |
| 24.09.2025 | 23,63 | 23,63 | 23,30 | 23,35 | -1,89% | 24.165,00 |
| 23.09.2025 | 24,50 | 24,50 | 23,65 | 23,80 | -2,86% | 11.311,00 |
| 22.09.2025 | 24,50 | 24,75 | 24,35 | 24,50 | 0,62% | 12.670,00 |
| 19.09.2025 | 24,80 | 24,85 | 24,35 | 24,35 | -1,62% | 29.451,00 |
| 18.09.2025 | 25,15 | 25,15 | 24,65 | 24,75 | -2,08% | 9.486,00 |
| 17.09.2025 | 25,23 | 25,50 | 24,85 | 25,28 | 0,50% | 16.133,00 |
| 16.09.2025 | 25,25 | 26,08 | 25,15 | 25,15 | 0,20% | 33.041,00 |
| 15.09.2025 | 26,35 | 26,35 | 25,10 | 25,10 | -4,74% | 13.651,00 |
| 12.09.2025 | 27,33 | 27,33 | 26,35 | 26,35 | -2,86% | 22.348,00 |
| 11.09.2025 | 26,95 | 27,25 | 26,95 | 27,13 | 1,24% | - |
| 10.09.2025 | 27,41 | 27,46 | 26,68 | 26,79 | -0,44% | - |
| 09.09.2025 | 26,97 | 26,97 | 26,38 | 26,91 | -0,34% | - |
| 08.09.2025 | 27,41 | 27,41 | 26,78 | 27,01 | 0,39% | - |
| 05.09.2025 | 27,10 | 27,58 | 26,45 | 26,90 | -2,54% | 19.257,00 |
| 04.09.2025 | 31,35 | 32,00 | 27,05 | 27,60 | 11,29% | 46.696,00 |
| 03.09.2025 | 25,30 | 25,80 | 24,60 | 24,80 | -1,00% | 33.275,00 |
| 02.09.2025 | 26,05 | 26,20 | 24,85 | 25,05 | -3,28% | 17.818,00 |
| 01.09.2025 | 26,10 | 26,25 | 25,88 | 25,90 | -0,29% | 10.252,00 |
| 29.08.2025 | 26,38 | 26,45 | 25,98 | 25,98 | -1,70% | 18.334,00 |
| 28.08.2025 | 26,40 | 26,55 | 26,13 | 26,43 | 0,09% | 20.782,00 |
| 27.08.2025 | 26,70 | 26,95 | 26,35 | 26,40 | -1,58% | 15.022,00 |
| 26.08.2025 | 26,70 | 26,85 | 26,45 | 26,83 | 2,49% | 26.860,00 |
| 25.08.2025 | 25,84 | 26,17 | 25,84 | 26,17 | -2,71% | - |
| 22.08.2025 | 27,00 | 27,05 | 26,70 | 26,90 | -1,10% | 12.704,00 |
| 21.08.2025 | 26,70 | 27,53 | 26,70 | 27,20 | 2,45% | 10.842,00 |
| 20.08.2025 | 26,50 | 26,58 | 26,25 | 26,55 | -0,28% | 6.032,00 |
| 19.08.2025 | 26,18 | 26,65 | 26,05 | 26,63 | 1,82% | 23.838,00 |
| 18.08.2025 | 26,08 | 26,40 | 26,00 | 26,15 | 1,16% | 2.389,00 |
| 15.08.2025 | 25,83 | 26,05 | 25,63 | 25,85 | 0,19% | 15.493,00 |
| 14.08.2025 | 25,30 | 26,00 | 25,13 | 25,80 | 2,58% | 20.424,00 |
| 13.08.2025 | 25,00 | 25,30 | 24,85 | 25,15 | 0,80% | 13.878,00 |
| 12.08.2025 | 25,03 | 25,15 | 24,80 | 24,95 | 0,20% | 3.569,00 |
| 11.08.2025 | 25,15 | 25,15 | 24,85 | 24,90 | -0,80% | 2.196,00 |
| 08.08.2025 | 24,80 | 25,10 | 24,70 | 25,10 | 0,00% | 23.122,00 |
| 07.08.2025 | 25,00 | 25,35 | 24,85 | 25,10 | 0,60% | 14.064,00 |
| 06.08.2025 | 25,00 | 25,25 | 24,90 | 24,95 | -0,80% | 14.016,00 |
| 05.08.2025 | 25,23 | 25,30 | 24,95 | 25,15 | -1,18% | 4.570,00 |
| 04.08.2025 | 24,93 | 25,50 | 24,80 | 25,45 | 1,80% | 29.657,00 |
| 01.08.2025 | 24,75 | 25,00 | 24,75 | 25,00 | 0,10% | 6.292,00 |
| 31.07.2025 | 24,90 | 25,05 | 24,80 | 24,98 | 0,60% | 7.612,00 |
| 30.07.2025 | 25,03 | 25,15 | 24,80 | 24,83 | -0,70% | 18.510,00 |
| 29.07.2025 | 24,63 | 25,08 | 24,63 | 25,00 | 1,01% | 7.299,00 |
| 28.07.2025 | 24,80 | 25,23 | 24,65 | 24,75 | 0,41% | 16.533,00 |
| 25.07.2025 | 24,45 | 24,90 | 24,40 | 24,65 | 1,02% | 4.763,00 |
| 24.07.2025 | 24,45 | 24,65 | 24,35 | 24,40 | 1,88% | 14.555,00 |
| 23.07.2025 | 24,35 | 24,35 | 23,95 | 23,95 | -0,83% | 11.499,00 |
| 22.07.2025 | 24,05 | 24,15 | 23,95 | 24,15 | -0,21% | 4.791,00 |
| 21.07.2025 | 24,05 | 24,33 | 23,95 | 24,20 | 0,21% | 10.250,00 |
| 18.07.2025 | 24,20 | 24,40 | 24,05 | 24,15 | -1,39% | 21.456,00 |
| 17.07.2025 | 24,20 | 24,50 | 24,13 | 24,49 | 1,84% | 10.186,00 |
| 16.07.2025 | 24,35 | 24,90 | 24,05 | 24,05 | 0,10% | 40.407,00 |
| 15.07.2025 | 22,30 | 24,35 | 22,30 | 24,03 | 7,74% | 26.946,00 |
| 14.07.2025 | 22,15 | 22,50 | 22,15 | 22,30 | 0,90% | 10.107,00 |
| 11.07.2025 | 21,80 | 22,25 | 21,75 | 22,10 | 1,14% | 11.509,00 |
| 10.07.2025 | 22,10 | 22,15 | 21,55 | 21,85 | -1,02% | 4.989,00 |
| 09.07.2025 | 21,25 | 22,13 | 21,25 | 22,08 | 3,64% | 15.376,00 |
| 08.07.2025 | 21,25 | 21,50 | 21,05 | 21,30 | 0,47% | 7.951,00 |
| 07.07.2025 | 21,20 | 21,65 | 21,15 | 21,20 | -0,24% | 17.827,00 |
| 04.07.2025 | 21,20 | 21,60 | 21,15 | 21,25 | -1,85% | 38.554,00 |
| 03.07.2025 | 20,04 | 21,80 | 19,99 | 21,65 | 8,47% | 41.329,00 |
| 02.07.2025 | 20,15 | 20,15 | 19,87 | 19,96 | -0,70% | 15.425,00 |
| 01.07.2025 | 20,48 | 20,48 | 19,75 | 20,10 | -1,35% | 21.677,00 |
| 30.06.2025 | 20,33 | 20,50 | 20,10 | 20,38 | -0,12% | 10.146,00 |
| 27.06.2025 | 19,70 | 20,68 | 19,70 | 20,40 | 3,66% | 32.799,00 |
| 26.06.2025 | 19,36 | 19,77 | 19,30 | 19,68 | 2,07% | 27.296,00 |
| 25.06.2025 | 19,66 | 19,72 | 19,18 | 19,28 | -1,68% | 17.200,00 |
| 24.06.2025 | 19,79 | 19,93 | 19,54 | 19,61 | 0,36% | 17.954,00 |
| 23.06.2025 | 19,56 | 19,64 | 19,38 | 19,54 | -0,41% | 6.202,00 |
| 20.06.2025 | 19,44 | 19,70 | 19,44 | 19,62 | 1,13% | 9.049,00 |
| 19.06.2025 | 19,35 | 19,48 | 18,98 | 19,40 | 0,41% | 9.152,00 |
| 18.06.2025 | 19,36 | 19,47 | 19,11 | 19,32 | -1,02% | 7.397,00 |
| 17.06.2025 | 19,58 | 19,66 | 19,44 | 19,52 | -0,91% | 3.327,00 |
| 16.06.2025 | 19,90 | 19,96 | 19,52 | 19,70 | -0,81% | 4.986,00 |
| 13.06.2025 | 19,94 | 20,00 | 19,80 | 19,86 | -1,44% | 6.080,00 |
| 12.06.2025 | 19,62 | 20,20 | 19,58 | 20,15 | 2,70% | 23.620,00 |
| 11.06.2025 | 19,74 | 19,76 | 19,50 | 19,62 | -0,20% | 25.759,00 |
| 10.06.2025 | 19,95 | 19,97 | 19,66 | 19,66 | -0,91% | 10.287,00 |
| 09.06.2025 | 19,94 | 19,94 | 19,70 | 19,84 | -0,20% | 7.729,00 |
| 06.06.2025 | 19,97 | 20,00 | 19,68 | 19,88 | -0,25% | 9.493,00 |
| 05.06.2025 | 19,82 | 19,99 | 19,52 | 19,93 | 0,66% | 15.071,00 |
| 04.06.2025 | 19,79 | 20,10 | 19,68 | 19,80 | 0,81% | 30.794,00 |
| 03.06.2025 | 19,76 | 19,86 | 19,62 | 19,64 | -1,65% | 7.050,00 |
| 02.06.2025 | 19,94 | 20,15 | 19,60 | 19,97 | -1,63% | 11.814,00 |
| 30.05.2025 | 20,35 | 20,50 | 20,25 | 20,30 | -0,25% | 5.537,00 |
| 29.05.2025 | 20,50 | 20,63 | 20,23 | 20,35 | -0,25% | 10.060,00 |
| 28.05.2025 | 20,60 | 20,65 | 20,25 | 20,40 | -0,73% | 11.923,00 |