£26,906
-0,16%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 27,20 | 27,20 | 26,84 | 26,84 | -0,39% | - |
| 12.03.2026 | 26,75 | 27,10 | 26,55 | 26,95 | 0,37% | 20.317,00 |
| 11.03.2026 | 27,10 | 27,30 | 26,55 | 26,85 | -1,56% | 11.887,00 |
| 10.03.2026 | 26,50 | 27,50 | 26,50 | 27,28 | 2,35% | 16.514,00 |
| 09.03.2026 | 26,05 | 26,70 | 25,70 | 26,65 | -0,65% | 12.718,00 |
| 06.03.2026 | 26,95 | 27,20 | 26,55 | 26,83 | -1,01% | 27.945,00 |
| 05.03.2026 | 27,60 | 27,60 | 26,93 | 27,10 | -1,99% | 18.538,00 |
| 04.03.2026 | 27,85 | 27,85 | 27,15 | 27,65 | -0,54% | 22.799,00 |
| 03.03.2026 | 28,35 | 28,40 | 27,25 | 27,80 | -3,47% | 22.177,00 |
| 02.03.2026 | 29,15 | 29,40 | 28,60 | 28,80 | -0,69% | 15.570,00 |
| 27.02.2026 | 29,00 | 29,65 | 28,70 | 29,00 | 2,20% | 16.971,00 |
| 26.02.2026 | 31,70 | 31,70 | 28,10 | 28,38 | -10,49% | 39.343,00 |
| 25.02.2026 | 31,68 | 32,13 | 31,50 | 31,70 | -0,08% | 16.833,00 |
| 24.02.2026 | 31,28 | 32,30 | 31,28 | 31,73 | 0,87% | 9.910,00 |
| 23.02.2026 | 31,25 | 31,70 | 31,15 | 31,45 | -0,32% | 17.530,00 |
| 20.02.2026 | 31,60 | 31,80 | 31,20 | 31,55 | 1,28% | 8.426,00 |
| 19.02.2026 | 31,05 | 31,25 | 30,60 | 31,15 | 0,00% | 8.231,00 |
| 18.02.2026 | 30,80 | 31,33 | 30,75 | 31,15 | 1,63% | 16.138,00 |
| 17.02.2026 | 30,50 | 30,65 | 30,05 | 30,65 | 0,66% | 6.872,00 |
| 16.02.2026 | 30,50 | 30,65 | 30,03 | 30,45 | 0,83% | 6.176,00 |
| 13.02.2026 | 30,60 | 30,60 | 29,85 | 30,20 | -1,31% | 22.409,00 |
| 12.02.2026 | 30,90 | 31,23 | 30,25 | 30,60 | 0,33% | 38.194,00 |
| 11.02.2026 | 31,30 | 31,35 | 30,00 | 30,50 | -2,87% | 17.611,00 |
| 10.02.2026 | 30,90 | 31,55 | 30,60 | 31,40 | 2,95% | 9.992,00 |
| 09.02.2026 | 30,55 | 30,60 | 30,10 | 30,50 | 0,08% | 12.789,00 |
| 06.02.2026 | 29,90 | 30,65 | 29,80 | 30,48 | 0,58% | 16.106,00 |
| 05.02.2026 | 30,50 | 30,85 | 29,95 | 30,30 | -1,46% | 26.975,00 |
| 04.02.2026 | 30,50 | 31,60 | 30,45 | 30,75 | 0,74% | 25.841,00 |
| 03.02.2026 | 29,70 | 30,65 | 29,70 | 30,53 | 2,52% | 13.768,00 |
| 02.02.2026 | 31,70 | 31,85 | 29,70 | 29,78 | -5,18% | 42.046,00 |
| 30.01.2026 | 30,58 | 31,65 | 30,43 | 31,40 | 3,46% | 34.682,00 |
| 29.01.2026 | 30,40 | 30,50 | 29,93 | 30,35 | 0,66% | 25.115,00 |
| 28.01.2026 | 29,75 | 30,30 | 29,63 | 30,15 | 1,94% | 43.714,00 |
| 27.01.2026 | 28,83 | 29,85 | 28,83 | 29,58 | 2,42% | 40.213,00 |
| 26.01.2026 | 28,45 | 29,05 | 28,10 | 28,88 | 2,39% | 24.881,00 |
| 23.01.2026 | 28,05 | 28,30 | 27,65 | 28,20 | 0,71% | 9.101,00 |
| 22.01.2026 | 28,30 | 28,45 | 27,75 | 28,00 | 0,18% | 20.723,00 |
| 21.01.2026 | 27,85 | 28,00 | 27,00 | 27,95 | 0,72% | 10.780,00 |
| 20.01.2026 | 27,85 | 27,85 | 27,40 | 27,75 | -2,46% | 12.116,00 |
| 19.01.2026 | 28,10 | 28,95 | 28,00 | 28,45 | 1,61% | 22.819,00 |
| 16.01.2026 | 30,35 | 30,35 | 27,70 | 28,00 | 7,69% | 22.920,00 |
| 15.01.2026 | 25,80 | 26,15 | 25,55 | 26,00 | 0,00% | 15.945,00 |
| 14.01.2026 | 25,10 | 26,05 | 25,10 | 26,00 | 3,28% | 31.321,00 |
| 13.01.2026 | 25,58 | 25,70 | 25,10 | 25,18 | -1,47% | 12.406,00 |
| 12.01.2026 | 25,55 | 25,80 | 25,15 | 25,55 | 0,00% | 12.261,00 |
| 09.01.2026 | 25,55 | 25,68 | 25,30 | 25,55 | -0,58% | 4.680,00 |
| 08.01.2026 | 26,20 | 26,38 | 25,40 | 25,70 | -2,10% | 19.244,00 |
| 07.01.2026 | 25,90 | 26,58 | 25,80 | 26,25 | 1,94% | 9.925,00 |
| 06.01.2026 | 25,35 | 25,75 | 24,93 | 25,75 | 2,39% | 19.489,00 |
| 05.01.2026 | 25,85 | 25,85 | 25,10 | 25,15 | -1,37% | 11.813,00 |
| 02.01.2026 | 26,15 | 26,15 | 25,40 | 25,50 | -2,11% | 7.730,00 |
| 31.12.2025 | 26,05 | 26,10 | 25,85 | 26,05 | -0,38% | 1.931,00 |
| 30.12.2025 | 25,90 | 26,15 | 25,65 | 26,15 | 0,97% | 5.669,00 |
| 29.12.2025 | 25,50 | 26,00 | 25,50 | 25,90 | 1,17% | 2.772,00 |
| 24.12.2025 | 25,65 | 25,75 | 25,58 | 25,60 | -0,39% | 2.196,00 |
| 23.12.2025 | 25,98 | 25,98 | 25,60 | 25,70 | 0,19% | 6.187,00 |
| 22.12.2025 | 25,40 | 25,65 | 25,20 | 25,65 | 0,20% | 3.990,00 |
| 19.12.2025 | 25,95 | 25,95 | 25,40 | 25,60 | -1,54% | 12.365,00 |
| 18.12.2025 | 25,63 | 26,00 | 25,45 | 26,00 | 2,36% | 13.003,00 |
| 17.12.2025 | 25,30 | 25,80 | 25,30 | 25,40 | 0,00% | 17.172,00 |
| 16.12.2025 | 25,45 | 25,50 | 25,15 | 25,40 | -0,59% | 11.294,00 |
| 15.12.2025 | 24,75 | 25,75 | 24,75 | 25,55 | 2,20% | 16.629,00 |
| 12.12.2025 | 25,15 | 25,45 | 25,00 | 25,00 | -2,72% | 10.161,00 |
| 11.12.2025 | 25,75 | 25,90 | 25,45 | 25,70 | -0,10% | 14.695,00 |
| 10.12.2025 | 25,70 | 26,10 | 25,55 | 25,73 | -0,68% | 7.152,00 |
| 09.12.2025 | 26,10 | 26,15 | 25,85 | 25,90 | -0,58% | 15.558,00 |
| 08.12.2025 | 25,85 | 26,05 | 25,85 | 26,05 | 0,19% | 21.361,00 |
| 05.12.2025 | 26,65 | 26,65 | 25,90 | 26,00 | -2,07% | 11.813,00 |
| 04.12.2025 | 26,10 | 26,65 | 26,05 | 26,55 | 3,11% | 15.951,00 |
| 03.12.2025 | 26,10 | 26,10 | 25,48 | 25,75 | -0,96% | 28.752,00 |
| 02.12.2025 | 26,03 | 26,15 | 25,95 | 26,00 | -0,19% | 10.133,00 |
| 01.12.2025 | 26,40 | 26,40 | 25,70 | 26,05 | -0,19% | 26.161,00 |
| 28.11.2025 | 25,98 | 26,20 | 25,85 | 26,10 | 1,16% | 30.643,00 |
| 27.11.2025 | 25,00 | 26,05 | 25,00 | 25,80 | 4,03% | 15.375,00 |
| 26.11.2025 | 25,05 | 25,28 | 24,75 | 24,80 | 0,81% | 26.103,00 |
| 25.11.2025 | 24,35 | 24,65 | 24,15 | 24,60 | 1,44% | 12.514,00 |
| 24.11.2025 | 24,78 | 24,88 | 24,20 | 24,25 | -1,32% | 15.910,00 |
| 21.11.2025 | 24,85 | 24,90 | 24,45 | 24,58 | -2,29% | 28.372,00 |
| 20.11.2025 | 25,98 | 26,10 | 25,15 | 25,15 | -2,71% | 17.498,00 |
| 19.11.2025 | 23,85 | 26,10 | 23,85 | 25,85 | 8,61% | 40.818,00 |
| 18.11.2025 | 23,90 | 24,35 | 23,75 | 23,80 | -1,45% | 7.513,00 |
| 17.11.2025 | 24,55 | 24,55 | 24,00 | 24,15 | -0,41% | 6.107,00 |
| 14.11.2025 | 24,10 | 24,50 | 23,55 | 24,25 | -0,21% | 16.111,00 |
| 13.11.2025 | 23,95 | 24,65 | 23,95 | 24,30 | 1,89% | 14.386,00 |
| 12.11.2025 | 23,85 | 24,00 | 23,75 | 23,85 | 0,21% | 8.669,00 |
| 11.11.2025 | 23,55 | 23,90 | 23,40 | 23,80 | 0,85% | 7.981,00 |
| 10.11.2025 | 23,50 | 23,95 | 23,50 | 23,60 | 0,21% | 3.940,00 |
| 07.11.2025 | 24,05 | 24,05 | 23,50 | 23,55 | -1,15% | 6.893,00 |
| 06.11.2025 | 24,35 | 24,35 | 23,68 | 23,83 | -3,15% | 9.878,00 |
| 05.11.2025 | 24,70 | 24,70 | 24,28 | 24,60 | -0,20% | 12.125,00 |
| 04.11.2025 | 24,75 | 25,00 | 24,63 | 24,65 | -1,20% | 13.990,00 |
| 03.11.2025 | 24,58 | 25,15 | 24,48 | 24,95 | 0,60% | 13.722,00 |
| 31.10.2025 | 24,85 | 24,88 | 24,65 | 24,80 | -0,20% | 7.032,00 |
| 30.10.2025 | 25,05 | 25,23 | 24,85 | 24,85 | -1,58% | 8.602,00 |
| 29.10.2025 | 25,05 | 25,60 | 25,00 | 25,25 | 1,00% | 16.665,00 |
| 28.10.2025 | 25,03 | 25,10 | 24,80 | 25,00 | -1,19% | 10.745,00 |
| 27.10.2025 | 25,33 | 25,60 | 25,20 | 25,30 | 0,10% | 9.005,00 |
| 24.10.2025 | 25,58 | 25,58 | 24,70 | 25,28 | -1,08% | 32.738,00 |
| 23.10.2025 | 26,05 | 26,10 | 25,38 | 25,55 | -1,35% | 40.412,00 |
| 22.10.2025 | 26,05 | 26,15 | 25,80 | 25,90 | 0,00% | 17.956,00 |