£18,619
-1,90%
Echtzeit-Aktienkurs GENUS PLC LS-,1
Bid:
Ask:
Aktienkurse zur GENUS PLC LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 18,84 | 18,96 | 18,46 | 18,46 | -2,74% | 10.569,00 |
| 19.09.2024 | 18,72 | 18,98 | 18,58 | 18,98 | 2,04% | 13.786,00 |
| 18.09.2024 | 18,80 | 18,92 | 18,14 | 18,60 | -1,59% | 4.166,00 |
| 17.09.2024 | 19,56 | 19,61 | 18,85 | 18,90 | -2,93% | 20.052,00 |
| 16.09.2024 | 19,82 | 19,86 | 19,32 | 19,47 | -1,86% | 20.735,00 |
| 13.09.2024 | 19,24 | 19,86 | 19,24 | 19,84 | 3,44% | 5.202,00 |
| 12.09.2024 | 19,53 | 19,72 | 19,00 | 19,18 | -0,62% | 14.921,00 |
| 11.09.2024 | 18,55 | 19,30 | 18,47 | 19,30 | 3,88% | 21.371,00 |
| 10.09.2024 | 18,12 | 18,58 | 18,04 | 18,58 | 1,31% | 4.755,00 |
| 09.09.2024 | 17,10 | 18,34 | 17,10 | 18,34 | 6,01% | 11.957,00 |
| 06.09.2024 | 17,68 | 17,68 | 17,00 | 17,30 | -1,31% | 30.629,00 |
| 05.09.2024 | 17,54 | 17,84 | 17,04 | 17,53 | -2,39% | 2.367,00 |
| 04.09.2024 | 17,88 | 18,14 | 17,80 | 17,96 | -0,77% | 4.851,00 |
| 03.09.2024 | 17,96 | 18,28 | 17,94 | 18,10 | -0,77% | 5.302,00 |
| 02.09.2024 | 17,82 | 18,24 | 17,62 | 18,24 | 2,82% | 3.268,00 |
| 30.08.2024 | 17,65 | 18,00 | 17,60 | 17,74 | -0,22% | 3.747,00 |
| 29.08.2024 | 18,06 | 18,06 | 17,63 | 17,78 | -0,45% | 7.518,00 |
| 28.08.2024 | 17,03 | 17,88 | 17,03 | 17,86 | 4,14% | 5.476,00 |
| 27.08.2024 | 17,42 | 17,46 | 17,06 | 17,15 | -1,54% | 9.344,00 |
| 26.08.2024 | 17,34 | 17,42 | 17,34 | 17,42 | -0,13% | - |
| 23.08.2024 | 16,96 | 17,50 | 16,96 | 17,44 | 0,93% | 4.661,00 |
| 22.08.2024 | 17,50 | 17,62 | 17,28 | 17,28 | -1,71% | 5.766,00 |
| 21.08.2024 | 17,05 | 17,60 | 17,05 | 17,58 | 2,45% | 4.849,00 |
| 20.08.2024 | 17,56 | 17,56 | 17,14 | 17,16 | -1,72% | 747,00 |
| 19.08.2024 | 17,44 | 17,61 | 17,34 | 17,46 | 0,11% | 4.531,00 |
| 16.08.2024 | 17,75 | 17,75 | 17,26 | 17,44 | -0,57% | 14.186,00 |
| 15.08.2024 | 17,58 | 17,75 | 17,36 | 17,54 | 1,39% | 8.652,00 |
| 14.08.2024 | 17,30 | 17,51 | 17,18 | 17,30 | -0,80% | 11.793,00 |
| 13.08.2024 | 17,12 | 17,52 | 17,12 | 17,44 | 0,23% | 7.685,00 |
| 12.08.2024 | 17,56 | 17,60 | 17,30 | 17,40 | 0,93% | 3.278,00 |
| 09.08.2024 | 17,16 | 17,58 | 17,16 | 17,24 | -1,03% | 12.239,00 |
| 08.08.2024 | 16,98 | 17,48 | 16,98 | 17,42 | 0,00% | 924,00 |
| 07.08.2024 | 17,54 | 17,62 | 17,08 | 17,42 | -1,25% | 10.504,00 |
| 06.08.2024 | 17,84 | 17,84 | 17,14 | 17,64 | 0,86% | 22.112,00 |
| 05.08.2024 | 16,90 | 17,64 | 16,70 | 17,49 | 1,10% | 5.100,00 |
| 02.08.2024 | 18,00 | 18,00 | 17,14 | 17,30 | -4,00% | 25.225,00 |
| 01.08.2024 | 18,28 | 18,60 | 17,95 | 18,02 | -2,38% | 18.349,00 |
| 31.07.2024 | 18,00 | 18,46 | 17,96 | 18,46 | 2,67% | 44.593,00 |
| 30.07.2024 | 17,82 | 18,06 | 17,72 | 17,98 | 0,33% | 47.090,00 |
| 29.07.2024 | 18,30 | 18,62 | 17,86 | 17,92 | -2,71% | 15.370,00 |
| 26.07.2024 | 17,60 | 18,70 | 17,54 | 18,42 | 6,84% | 21.823,00 |
| 25.07.2024 | 16,76 | 17,24 | 16,66 | 17,24 | 2,50% | 25.713,00 |
| 24.07.2024 | 16,35 | 16,94 | 16,35 | 16,82 | 2,81% | 2.633,00 |
| 23.07.2024 | 16,52 | 16,60 | 16,36 | 16,36 | -1,92% | 2.600,00 |
| 22.07.2024 | 16,48 | 16,96 | 16,48 | 16,68 | 0,12% | 4.207,00 |
| 19.07.2024 | 16,54 | 16,70 | 16,30 | 16,66 | -2,40% | 12.376,00 |
| 18.07.2024 | 17,06 | 17,39 | 16,98 | 17,07 | 0,06% | 11.669,00 |
| 17.07.2024 | 18,85 | 18,85 | 16,98 | 17,06 | -9,93% | 17.131,00 |
| 16.07.2024 | 18,68 | 18,98 | 18,62 | 18,94 | 1,18% | 13.634,00 |
| 15.07.2024 | 18,23 | 18,74 | 18,23 | 18,72 | 2,74% | 10.440,00 |
| 12.07.2024 | 17,86 | 18,48 | 17,82 | 18,22 | 3,46% | 15.996,00 |
| 11.07.2024 | 17,12 | 17,62 | 16,96 | 17,61 | 2,98% | 10.343,00 |
| 10.07.2024 | 17,21 | 17,24 | 16,98 | 17,10 | 0,23% | 2.387,00 |
| 09.07.2024 | 17,22 | 17,31 | 16,91 | 17,06 | -0,58% | 10.361,00 |
| 08.07.2024 | 17,63 | 17,66 | 17,10 | 17,16 | -1,72% | 3.117,00 |
| 05.07.2024 | 17,34 | 18,15 | 17,34 | 17,46 | 1,87% | 10.048,00 |
| 04.07.2024 | 17,32 | 17,32 | 16,98 | 17,14 | 0,59% | 8.504,00 |
| 03.07.2024 | 16,36 | 17,12 | 16,36 | 17,04 | 4,60% | 13.941,00 |
| 02.07.2024 | 16,50 | 16,50 | 16,26 | 16,29 | -2,22% | 2.233,00 |
| 01.07.2024 | 16,80 | 16,82 | 16,62 | 16,66 | 0,48% | 7.601,00 |
| 28.06.2024 | 16,88 | 16,88 | 16,58 | 16,58 | -1,49% | 5.063,00 |
| 27.06.2024 | 16,96 | 16,96 | 16,74 | 16,83 | 0,30% | 11.135,00 |
| 26.06.2024 | 16,80 | 16,86 | 16,70 | 16,78 | -0,12% | 5.319,00 |
| 25.06.2024 | 17,22 | 17,22 | 16,72 | 16,80 | -2,55% | 4.744,00 |
| 24.06.2024 | 16,94 | 17,42 | 16,92 | 17,24 | 1,29% | 15.028,00 |
| 21.06.2024 | 16,72 | 17,10 | 16,64 | 17,02 | 1,92% | 16.337,00 |
| 20.06.2024 | 16,56 | 16,74 | 16,54 | 16,70 | 0,60% | 8.773,00 |
| 19.06.2024 | 16,81 | 16,81 | 16,60 | 16,60 | -1,54% | 7.563,00 |
| 18.06.2024 | 17,22 | 17,22 | 16,84 | 16,86 | -1,29% | 13.750,00 |
| 17.06.2024 | 17,25 | 17,38 | 17,04 | 17,08 | -1,16% | 6.742,00 |
| 14.06.2024 | 17,70 | 17,70 | 17,18 | 17,28 | -2,48% | 15.587,00 |
| 13.06.2024 | 17,68 | 17,76 | 17,48 | 17,72 | -1,56% | 11.697,00 |
| 12.06.2024 | 17,92 | 18,08 | 17,46 | 18,00 | 0,61% | 8.673,00 |
| 11.06.2024 | 18,12 | 18,12 | 17,73 | 17,89 | -1,81% | 10.029,00 |
| 10.06.2024 | 18,10 | 18,24 | 17,98 | 18,22 | -0,11% | 11.186,00 |
| 07.06.2024 | 18,34 | 18,34 | 18,14 | 18,24 | 0,00% | 3.651,00 |
| 06.06.2024 | 18,62 | 18,62 | 18,13 | 18,24 | -1,19% | 3.127,00 |
| 05.06.2024 | 18,30 | 18,78 | 18,30 | 18,46 | 0,87% | 7.458,00 |
| 04.06.2024 | 18,74 | 18,74 | 18,28 | 18,30 | -0,97% | 3.241,00 |
| 03.06.2024 | 18,24 | 18,62 | 18,24 | 18,48 | 2,44% | 7.787,00 |
| 31.05.2024 | 17,98 | 18,12 | 17,90 | 18,04 | -0,55% | 3.816,00 |
| 30.05.2024 | 17,50 | 18,28 | 17,50 | 18,14 | 3,42% | 9.967,00 |
| 29.05.2024 | 17,98 | 18,02 | 17,50 | 17,54 | -2,34% | 7.070,00 |
| 28.05.2024 | 18,50 | 18,50 | 17,64 | 17,96 | -2,18% | 13.804,00 |
| 24.05.2024 | 18,40 | 18,52 | 18,18 | 18,36 | -0,86% | 7.054,00 |
| 23.05.2024 | 18,52 | 18,62 | 18,30 | 18,52 | -0,96% | 13.633,00 |
| 22.05.2024 | 18,67 | 18,76 | 18,46 | 18,70 | 0,97% | 7.982,00 |
| 21.05.2024 | 18,80 | 18,86 | 18,44 | 18,52 | -1,07% | 5.123,00 |
| 20.05.2024 | 18,52 | 18,92 | 18,48 | 18,72 | 0,81% | 7.220,00 |
| 17.05.2024 | 18,72 | 18,75 | 18,42 | 18,57 | -0,38% | 17.677,00 |
| 16.05.2024 | 19,10 | 19,10 | 18,64 | 18,64 | -1,48% | 9.184,00 |
| 15.05.2024 | 18,81 | 19,03 | 18,70 | 18,92 | 1,18% | 7.437,00 |
| 14.05.2024 | 18,49 | 18,86 | 18,48 | 18,70 | 0,54% | 5.112,00 |
| 13.05.2024 | 18,79 | 18,92 | 18,50 | 18,60 | -2,11% | 13.524,00 |
| 10.05.2024 | 18,93 | 19,08 | 18,92 | 19,00 | 0,00% | 2.606,00 |
| 09.05.2024 | 18,89 | 19,11 | 18,79 | 19,00 | 1,39% | 8.364,00 |
| 08.05.2024 | 18,73 | 18,84 | 18,46 | 18,74 | 0,54% | 6.566,00 |
| 07.05.2024 | 18,51 | 19,18 | 18,50 | 18,64 | 1,43% | 11.555,00 |
| 06.05.2024 | 18,42 | 18,51 | 18,38 | 18,38 | -0,99% | - |
| 03.05.2024 | 17,94 | 18,68 | 17,94 | 18,56 | 5,28% | 12.287,00 |