31,100€
2,98%
Echtzeit-Aktienkurs GENUS PLC LS-,1
Bid:
Ask:
Aktienkurse zur GENUS PLC LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 14.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 13.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 10.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 09.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 08.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 07.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 06.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 03.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 02.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 01.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 30.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 29.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 26.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 25.09.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -2,22% | 250,00 |
| 24.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 23.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 22.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 19.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 18.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 17.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 16.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | - |
| 15.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 12.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 11.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 10.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 09.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 08.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 05.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 11,97% | - |
| 04.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 03.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 02.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 01.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 29.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 28.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 27.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 26.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 25.08.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 1,28% | 44,00 |
| 22.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 21.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 20.08.2025 | 30,60 | 30,60 | 30,20 | 30,20 | 0,67% | 195,00 |
| 19.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 18.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 15.08.2025 | 29,80 | 30,80 | 29,80 | 30,80 | 6,21% | 18,00 |
| 14.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 13.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 12.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 11.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 08.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 07.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 06.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 05.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 04.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 01.08.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 2,80% | 115,00 |
| 31.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 30.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 29.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 28.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 25.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 24.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 23.07.2025 | 27,60 | 28,60 | 27,60 | 28,60 | 0,70% | 673,00 |
| 22.07.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 2,90% | 10,00 |
| 21.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 100,00 |
| 18.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 17.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 16.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 8,66% | - |
| 15.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 14.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 11.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 10.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 09.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 08.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 07.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 04.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 9,65% | - |
| 03.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 02.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 01.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 30.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 27.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 26.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 25.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 24.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 23.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 20.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 19.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 18.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 17.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 16.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 13.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 12.06.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | 1.019,00 |
| 11.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 10.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 09.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 06.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 05.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 04.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 03.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 02.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 30.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 29.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |