2,345€
0,21%
Echtzeit-Aktienkurs Genoway S.A.
Bid:
Ask:
Aktienkurse zur Genoway S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,19 | 2,38 | 2,18 | 2,35 | 3,52% | - |
| 06.03.2026 | 2,37 | 2,37 | 2,26 | 2,27 | -3,40% | - |
| 05.03.2026 | 2,30 | 2,35 | 2,30 | 2,35 | 2,17% | - |
| 04.03.2026 | 2,22 | 2,31 | 2,19 | 2,30 | 3,14% | - |
| 03.03.2026 | 2,38 | 2,39 | 2,22 | 2,23 | -6,69% | - |
| 02.03.2026 | 2,41 | 2,42 | 2,37 | 2,39 | -1,24% | - |
| 27.02.2026 | 2,43 | 2,43 | 2,42 | 2,42 | 6,14% | - |
| 26.02.2026 | 2,38 | 2,43 | 2,28 | 2,28 | -4,20% | - |
| 25.02.2026 | 2,45 | 2,46 | 2,38 | 2,38 | -2,86% | - |
| 24.02.2026 | 2,44 | 2,46 | 2,43 | 2,45 | 0,82% | - |
| 23.02.2026 | 2,48 | 2,48 | 2,40 | 2,43 | -2,02% | - |
| 20.02.2026 | 2,49 | 2,49 | 2,47 | 2,48 | 0,00% | - |
| 19.02.2026 | 2,43 | 2,48 | 2,43 | 2,48 | 2,06% | - |
| 18.02.2026 | 2,42 | 2,43 | 2,41 | 2,43 | 0,83% | - |
| 17.02.2026 | 2,40 | 2,43 | 2,39 | 2,41 | 0,42% | - |
| 16.02.2026 | 2,43 | 2,43 | 2,38 | 2,40 | -0,83% | - |
| 13.02.2026 | 2,44 | 2,47 | 2,41 | 2,42 | 5,68% | - |
| 12.02.2026 | 2,48 | 2,53 | 2,29 | 2,29 | -7,29% | - |
| 11.02.2026 | 2,40 | 2,51 | 2,39 | 2,47 | 3,35% | - |
| 10.02.2026 | 2,38 | 2,48 | 2,38 | 2,39 | 2,14% | - |
| 09.02.2026 | 2,46 | 2,46 | 2,34 | 2,34 | -4,49% | - |
| 06.02.2026 | 2,45 | 2,48 | 2,41 | 2,45 | 0,20% | - |
| 05.02.2026 | 2,45 | 2,46 | 2,41 | 2,45 | -0,20% | - |
| 04.02.2026 | 2,54 | 2,54 | 2,42 | 2,45 | 2,94% | - |
| 03.02.2026 | 2,53 | 2,54 | 2,38 | 2,38 | -5,56% | - |
| 02.02.2026 | 2,43 | 2,54 | 2,37 | 2,52 | 3,49% | - |
| 30.01.2026 | 2,44 | 2,49 | 2,42 | 2,44 | -0,20% | - |
| 29.01.2026 | 2,53 | 2,55 | 2,44 | 2,44 | -3,56% | - |
| 28.01.2026 | 2,55 | 2,55 | 2,52 | 2,53 | -0,39% | - |
| 27.01.2026 | 2,55 | 2,55 | 2,51 | 2,54 | 0,00% | - |
| 26.01.2026 | 2,56 | 2,76 | 2,52 | 2,54 | 5,39% | - |
| 23.01.2026 | 2,54 | 2,58 | 2,41 | 2,41 | 1,26% | - |
| 22.01.2026 | 2,53 | 2,54 | 2,38 | 2,38 | -5,56% | - |
| 21.01.2026 | 2,54 | 2,54 | 2,51 | 2,52 | -0,40% | - |
| 20.01.2026 | 2,48 | 2,53 | 2,48 | 2,53 | 2,85% | - |
| 19.01.2026 | 2,48 | 2,53 | 2,46 | 2,46 | -1,20% | - |
| 16.01.2026 | 2,37 | 2,53 | 2,36 | 2,49 | 5,29% | - |
| 15.01.2026 | 2,43 | 2,43 | 2,36 | 2,37 | -2,27% | - |
| 14.01.2026 | 2,43 | 2,44 | 2,39 | 2,42 | 0,00% | - |
| 13.01.2026 | 2,47 | 2,47 | 2,42 | 2,42 | -1,63% | - |
| 12.01.2026 | 2,53 | 2,53 | 2,44 | 2,46 | 3,36% | - |
| 09.01.2026 | 2,55 | 2,55 | 2,38 | 2,38 | -6,48% | - |
| 08.01.2026 | 2,55 | 2,59 | 2,54 | 2,55 | 1,39% | - |
| 07.01.2026 | 2,56 | 2,56 | 2,51 | 2,51 | -0,79% | - |
| 06.01.2026 | 2,65 | 2,65 | 2,53 | 2,53 | -5,24% | - |
| 05.01.2026 | 2,72 | 2,73 | 2,63 | 2,67 | 0,38% | - |
| 02.01.2026 | 2,73 | 2,76 | 2,66 | 2,66 | 4,72% | - |
| 30.12.2025 | 2,63 | 2,76 | 2,54 | 2,54 | 0,40% | - |
| 29.12.2025 | 2,53 | 2,65 | 2,53 | 2,53 | 0,00% | - |
| 23.12.2025 | 2,53 | 2,62 | 2,53 | 2,53 | -3,44% | - |
| 22.12.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -0,95% | - |
| 18.12.2025 | 2,65 | 2,66 | 2,65 | 2,65 | 0,95% | - |
| 16.12.2025 | 2,41 | 2,86 | 2,40 | 2,62 | 5,22% | - |
| 12.12.2025 | 2,48 | 2,50 | 2,45 | 2,49 | -0,99% | - |
| 11.12.2025 | 2,50 | 2,52 | 2,47 | 2,52 | 1,21% | - |
| 10.12.2025 | 2,50 | 2,52 | 2,48 | 2,49 | 2,26% | - |
| 09.12.2025 | 2,50 | 2,54 | 2,43 | 2,43 | -1,62% | - |
| 08.12.2025 | 2,55 | 2,56 | 2,47 | 2,47 | 1,65% | - |
| 05.12.2025 | 2,60 | 2,61 | 2,43 | 2,43 | -3,95% | - |
| 04.12.2025 | 2,58 | 2,63 | 2,53 | 2,53 | 1,61% | - |
| 03.12.2025 | 2,66 | 2,69 | 2,49 | 2,49 | -1,58% | - |
| 02.12.2025 | 2,61 | 2,65 | 2,53 | 2,53 | 0,00% | - |
| 01.12.2025 | 2,59 | 2,66 | 2,49 | 2,53 | 3,27% | - |
| 28.11.2025 | 2,54 | 2,54 | 2,45 | 2,45 | -0,41% | - |
| 27.11.2025 | 2,55 | 2,55 | 2,46 | 2,46 | -0,40% | - |
| 26.11.2025 | 2,56 | 2,57 | 2,47 | 2,47 | -0,80% | - |
| 25.11.2025 | 2,58 | 2,59 | 2,49 | 2,49 | -0,80% | - |
| 24.11.2025 | 2,58 | 2,59 | 2,51 | 2,51 | -0,79% | - |
| 21.11.2025 | 2,61 | 2,64 | 2,53 | 2,53 | 1,61% | - |
| 20.11.2025 | 2,52 | 2,73 | 2,49 | 2,49 | 15,81% | - |
| 17.11.2025 | 2,22 | 2,22 | 2,15 | 2,15 | 1,42% | - |
| 14.11.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -5,78% | - |
| 13.11.2025 | 2,34 | 2,35 | 2,24 | 2,25 | -1,32% | - |
| 12.11.2025 | 2,32 | 2,35 | 2,24 | 2,28 | 1,33% | - |
| 11.11.2025 | 2,35 | 2,37 | 2,17 | 2,25 | -2,17% | - |
| 10.11.2025 | 2,51 | 2,55 | 2,30 | 2,30 | -4,96% | - |
| 07.11.2025 | 2,48 | 2,58 | 2,42 | 2,42 | -1,22% | - |
| 06.11.2025 | 2,66 | 2,72 | 2,45 | 2,45 | -3,54% | - |
| 05.11.2025 | 2,67 | 2,67 | 2,54 | 2,54 | -2,31% | - |
| 04.11.2025 | 2,74 | 2,75 | 2,60 | 2,60 | -1,52% | - |
| 03.11.2025 | 2,72 | 2,84 | 2,64 | 2,64 | 1,93% | - |
| 31.10.2025 | 2,68 | 2,74 | 2,59 | 2,59 | -1,15% | - |
| 30.10.2025 | 2,69 | 2,76 | 2,62 | 2,62 | 0,38% | - |
| 29.10.2025 | 2,70 | 2,70 | 2,61 | 2,61 | -1,51% | - |
| 28.10.2025 | 2,73 | 2,73 | 2,65 | 2,65 | -0,38% | - |
| 27.10.2025 | 2,75 | 2,75 | 2,66 | 2,66 | -0,37% | - |
| 24.10.2025 | 2,74 | 2,76 | 2,67 | 2,67 | 0,00% | - |
| 23.10.2025 | 2,76 | 2,76 | 2,67 | 2,67 | -0,74% | - |
| 22.10.2025 | 2,78 | 2,79 | 2,69 | 2,69 | -0,37% | - |
| 21.10.2025 | 2,77 | 2,79 | 2,70 | 2,70 | 0,00% | - |
| 20.10.2025 | 2,80 | 2,80 | 2,70 | 2,70 | 0,00% | - |
| 17.10.2025 | 2,82 | 2,82 | 2,70 | 2,70 | -1,10% | - |
| 16.10.2025 | 2,84 | 2,86 | 2,73 | 2,73 | -2,50% | - |
| 15.10.2025 | 2,90 | 2,91 | 2,80 | 2,80 | -0,71% | - |
| 14.10.2025 | 2,90 | 2,92 | 2,82 | 2,82 | 1,08% | - |
| 13.10.2025 | 2,94 | 2,98 | 2,79 | 2,79 | -3,46% | - |
| 10.10.2025 | 2,94 | 3,00 | 2,89 | 2,89 | 1,76% | 1.364,00 |
| 09.10.2025 | 2,97 | 2,97 | 2,84 | 2,84 | -1,05% | - |
| 08.10.2025 | 2,83 | 3,00 | 2,82 | 2,87 | 4,36% | - |
| 07.10.2025 | 2,81 | 2,86 | 2,75 | 2,75 | 1,85% | - |