£21,450
-0,87%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 20,38 | 20,65 | 20,30 | 20,55 | 2,49% | 8.306,00 |
| 23.05.2025 | 20,05 | 20,65 | 19,92 | 20,05 | 0,17% | 10.539,00 |
| 22.05.2025 | 20,35 | 20,50 | 19,94 | 20,02 | -3,08% | 5.186,00 |
| 21.05.2025 | 20,65 | 20,90 | 20,63 | 20,65 | -0,96% | 12.290,00 |
| 20.05.2025 | 20,98 | 21,30 | 20,85 | 20,85 | -0,48% | 30.991,00 |
| 19.05.2025 | 20,75 | 21,00 | 20,50 | 20,95 | 0,12% | 4.198,00 |
| 16.05.2025 | 20,75 | 21,10 | 20,75 | 20,93 | 1,09% | 2.166,00 |
| 15.05.2025 | 21,00 | 21,05 | 20,63 | 20,70 | -0,96% | 23.183,00 |
| 14.05.2025 | 20,55 | 21,05 | 20,50 | 20,90 | 1,95% | 11.234,00 |
| 13.05.2025 | 21,25 | 21,40 | 20,50 | 20,50 | -3,53% | 23.331,00 |
| 12.05.2025 | 21,40 | 21,60 | 21,10 | 21,25 | 0,71% | 12.102,00 |
| 09.05.2025 | 21,00 | 21,23 | 20,95 | 21,10 | 2,68% | 12.060,00 |
| 08.05.2025 | 20,15 | 20,75 | 20,10 | 20,55 | 1,99% | 8.090,00 |
| 07.05.2025 | 20,60 | 20,65 | 19,86 | 20,15 | -3,36% | 31.913,00 |
| 06.05.2025 | 20,10 | 20,90 | 19,93 | 20,85 | 4,05% | 20.155,00 |
| 05.05.2025 | 20,00 | 20,04 | 19,85 | 20,04 | -0,18% | - |
| 02.05.2025 | 20,15 | 20,15 | 19,68 | 20,08 | 1,08% | 16.252,00 |
| 01.05.2025 | 18,26 | 20,20 | 18,11 | 19,86 | 7,93% | 46.758,00 |
| 30.04.2025 | 17,30 | 20,43 | 17,30 | 18,40 | 16,02% | 64.956,00 |
| 29.04.2025 | 16,05 | 16,14 | 15,56 | 15,86 | -1,49% | 32.157,00 |
| 28.04.2025 | 16,08 | 16,34 | 16,00 | 16,10 | 0,63% | 19.182,00 |
| 25.04.2025 | 16,12 | 16,26 | 15,88 | 16,00 | -0,62% | 17.698,00 |
| 24.04.2025 | 16,18 | 16,22 | 16,02 | 16,10 | -0,62% | 28.948,00 |
| 23.04.2025 | 16,16 | 16,42 | 16,06 | 16,20 | 0,62% | 17.888,00 |
| 22.04.2025 | 16,16 | 16,16 | 15,86 | 16,10 | -0,56% | 16.167,00 |
| 17.04.2025 | 16,38 | 16,38 | 16,04 | 16,19 | -1,88% | 7.612,00 |
| 16.04.2025 | 16,90 | 16,91 | 16,40 | 16,50 | -4,40% | 6.211,00 |
| 15.04.2025 | 16,68 | 17,28 | 16,68 | 17,26 | 4,61% | 13.138,00 |
| 14.04.2025 | 16,56 | 16,65 | 16,31 | 16,50 | 1,60% | 21.144,00 |
| 11.04.2025 | 16,86 | 16,86 | 16,22 | 16,24 | -4,36% | 14.298,00 |
| 10.04.2025 | 16,58 | 17,36 | 16,58 | 16,98 | 9,34% | 22.848,00 |
| 09.04.2025 | 16,64 | 16,76 | 15,52 | 15,53 | -9,60% | 14.793,00 |
| 08.04.2025 | 16,94 | 17,58 | 16,78 | 17,18 | 0,35% | 23.613,00 |
| 07.04.2025 | 16,30 | 17,94 | 16,24 | 17,12 | -2,39% | 10.924,00 |
| 04.04.2025 | 18,50 | 18,50 | 17,46 | 17,54 | -5,19% | 12.886,00 |
| 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 |