1,985€
9,07%
Echtzeit-Aktienkurs GENOWAY S.A. INH. EO-,60
Bid:
Ask:
Aktienkurse zur GENOWAY S.A. INH. EO-,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,99 | 2,06 | 1,92 | 1,99 | 1,02% | 2.064,00 |
| 11.11.2026 | 1,94 | 1,97 | 1,84 | 1,97 | 1,81% | - |
| 10.11.2026 | 1,87 | 1,98 | 1,85 | 1,93 | 3,65% | 220,00 |
| 09.11.2026 | 1,94 | 1,96 | 1,83 | 1,86 | -3,27% | - |
| 06.11.2026 | 1,93 | 2,00 | 1,88 | 1,93 | -0,77% | - |
| 05.11.2026 | 1,98 | 2,01 | 1,94 | 1,94 | -2,51% | - |
| 04.11.2026 | 2,05 | 2,18 | 1,91 | 1,99 | -3,40% | - |
| 03.11.2026 | 2,03 | 2,08 | 2,02 | 2,06 | 0,59% | - |
| 02.11.2026 | 2,09 | 2,09 | 2,03 | 2,05 | 3,70% | - |
| 30.10.2026 | 2,14 | 2,14 | 1,98 | 1,98 | -7,84% | - |
| 29.10.2026 | 2,13 | 2,20 | 2,08 | 2,14 | 0,99% | - |
| 28.10.2026 | 2,10 | 2,15 | 2,09 | 2,12 | 0,66% | - |
| 27.10.2026 | 2,16 | 2,20 | 2,10 | 2,11 | -2,63% | - |
| 26.10.2026 | 2,16 | 2,19 | 2,08 | 2,17 | 8,25% | - |
| 23.10.2026 | 2,17 | 2,21 | 2,00 | 2,00 | -7,62% | - |
| 22.10.2026 | 2,15 | 2,24 | 2,14 | 2,17 | -0,23% | - |
| 21.10.2026 | 2,19 | 2,20 | 2,16 | 2,17 | -0,91% | - |
| 20.10.2026 | 2,17 | 2,20 | 2,03 | 2,19 | 7,88% | - |
| 19.10.2026 | 2,16 | 2,20 | 2,03 | 2,03 | -5,58% | 665,00 |
| 16.10.2026 | 2,19 | 2,19 | 2,14 | 2,15 | -1,60% | - |
| 15.10.2026 | 2,23 | 2,25 | 2,14 | 2,19 | -2,46% | - |
| 14.10.2026 | 2,24 | 2,25 | 2,23 | 2,24 | 6,16% | 2.400,00 |
| 13.10.2026 | 2,24 | 2,25 | 2,11 | 2,11 | -5,38% | - |
| 12.10.2026 | 2,23 | 2,24 | 2,19 | 2,23 | 0,00% | - |
| 09.10.2026 | 2,31 | 2,31 | 2,09 | 2,23 | -2,19% | - |
| 08.10.2026 | 2,35 | 2,41 | 2,23 | 2,28 | -3,39% | 350,00 |
| 07.10.2026 | 2,36 | 2,41 | 2,24 | 2,36 | 5,83% | - |
| 06.10.2026 | 2,35 | 2,39 | 2,23 | 2,23 | -4,70% | 20.445,00 |
| 05.10.2026 | 2,16 | 2,35 | 2,06 | 2,34 | 8,33% | 21.000,00 |
| 02.10.2026 | 2,23 | 2,25 | 2,11 | 2,16 | -2,70% | 8.360,00 |
| 01.10.2026 | 2,30 | 2,34 | 2,22 | 2,22 | 1,83% | 3.465,00 |
| 30.09.2026 | 2,36 | 2,37 | 2,18 | 2,18 | -7,04% | - |
| 29.09.2026 | 2,37 | 2,37 | 2,33 | 2,35 | -1,26% | 294,00 |
| 28.09.2026 | 2,38 | 2,38 | 2,34 | 2,38 | 7,47% | - |
| 25.09.2026 | 2,34 | 2,39 | 2,21 | 2,21 | -1,78% | - |
| 24.09.2026 | 2,45 | 2,51 | 2,25 | 2,25 | -16,67% | 26.500,00 |
| 23.09.2026 | 2,45 | 3,20 | 2,44 | 2,70 | 16,38% | - |
| 22.09.2026 | 2,45 | 2,48 | 2,32 | 2,32 | -5,31% | 12.800,00 |
| 21.09.2026 | 2,45 | 2,46 | 2,42 | 2,45 | 1,24% | 3.000,00 |
| 18.09.2026 | 2,39 | 2,48 | 2,39 | 2,42 | 1,47% | - |
| 17.09.2026 | 2,40 | 2,45 | 2,38 | 2,39 | 0,85% | - |
| 16.09.2026 | 2,42 | 2,43 | 2,36 | 2,37 | -1,87% | - |
| 15.09.2026 | 2,41 | 2,46 | 2,39 | 2,41 | -0,21% | - |
| 14.09.2026 | 2,47 | 2,50 | 2,40 | 2,42 | -2,42% | - |
| 11.09.2026 | 2,44 | 2,49 | 2,42 | 2,48 | 6,22% | - |
| 10.09.2026 | 2,49 | 2,50 | 2,33 | 2,33 | -5,86% | - |
| 09.09.2026 | 2,40 | 2,50 | 2,39 | 2,48 | 3,34% | - |
| 08.09.2026 | 2,43 | 2,49 | 2,40 | 2,40 | -1,84% | - |
| 07.09.2026 | 2,46 | 2,56 | 2,44 | 2,44 | -1,41% | 410,00 |
| 04.09.2026 | 2,49 | 2,50 | 2,47 | 2,48 | -0,40% | - |
| 03.09.2026 | 2,56 | 2,57 | 2,48 | 2,49 | -2,93% | 8.970,00 |
| 02.09.2026 | 2,44 | 2,56 | 2,43 | 2,56 | 5,35% | - |
| 01.09.2026 | 2,47 | 2,49 | 2,42 | 2,43 | -1,42% | 18.785,00 |
| 31.08.2026 | 2,47 | 2,48 | 2,46 | 2,47 | -0,40% | - |
| 28.08.2026 | 2,52 | 2,54 | 2,46 | 2,48 | -1,79% | 924,00 |
| 27.08.2026 | 2,45 | 2,52 | 2,45 | 2,52 | 3,28% | - |
| 26.08.2026 | 2,50 | 2,50 | 2,43 | 2,44 | -2,40% | 35.340,00 |
| 25.08.2026 | 2,53 | 2,54 | 2,45 | 2,50 | -0,79% | - |
| 24.08.2026 | 2,51 | 2,53 | 2,45 | 2,52 | 4,13% | - |
| 21.08.2026 | 2,43 | 2,51 | 2,42 | 2,42 | 0,21% | 2.100,00 |
| 20.08.2026 | 2,38 | 2,45 | 2,37 | 2,42 | 1,47% | 9.200,00 |
| 19.08.2026 | 2,45 | 2,47 | 2,37 | 2,38 | 2,15% | - |
| 18.08.2026 | 2,41 | 2,47 | 2,33 | 2,33 | -3,72% | - |
| 17.08.2026 | 2,50 | 2,50 | 2,42 | 2,42 | -2,62% | - |
| 14.08.2026 | 2,49 | 2,50 | 2,47 | 2,49 | 1,84% | - |
| 13.08.2026 | 2,51 | 2,52 | 2,44 | 2,44 | -0,81% | - |
| 12.08.2026 | 2,50 | 2,58 | 2,46 | 2,46 | 0,00% | 3.300,00 |
| 11.08.2026 | 2,47 | 2,52 | 2,46 | 2,46 | -0,40% | - |
| 10.08.2026 | 2,51 | 2,51 | 2,46 | 2,47 | -1,40% | - |
| 07.08.2026 | 2,52 | 2,52 | 2,49 | 2,51 | -0,40% | 3.900,00 |
| 06.08.2026 | 2,44 | 2,52 | 2,43 | 2,52 | 3,29% | 46.953,00 |
| 05.08.2026 | 2,45 | 2,49 | 2,42 | 2,44 | -0,41% | - |
| 04.08.2026 | 2,48 | 2,50 | 2,43 | 2,45 | -0,81% | 55.500,00 |
| 03.08.2026 | 2,49 | 2,50 | 2,41 | 2,47 | 0,00% | - |
| 31.07.2026 | 2,46 | 2,51 | 2,40 | 2,47 | 0,61% | - |
| 30.07.2026 | 2,48 | 2,53 | 2,43 | 2,45 | -1,21% | - |
| 29.07.2026 | 2,43 | 2,51 | 2,42 | 2,48 | 1,64% | - |
| 28.07.2026 | 2,46 | 2,48 | 2,44 | 2,44 | -0,81% | - |
| 27.07.2026 | 2,56 | 2,58 | 2,44 | 2,46 | -1,99% | - |
| 24.07.2026 | 2,53 | 2,54 | 2,40 | 2,51 | -0,79% | 18.648,00 |
| 23.07.2026 | 2,50 | 2,54 | 2,48 | 2,53 | 0,60% | - |
| 22.07.2026 | 2,54 | 2,54 | 2,49 | 2,52 | -0,79% | - |
| 21.07.2026 | 2,56 | 2,56 | 2,49 | 2,54 | 0,00% | - |
| 20.07.2026 | 2,61 | 2,61 | 2,50 | 2,54 | -2,87% | - |
| 17.07.2026 | 2,58 | 2,62 | 2,50 | 2,61 | 0,77% | 20.500,00 |
| 16.07.2026 | 2,30 | 2,62 | 2,29 | 2,59 | 12,85% | 47.386,00 |
| 15.07.2026 | 2,32 | 2,35 | 2,28 | 2,30 | -0,86% | 2.890,00 |
| 14.07.2026 | 2,30 | 2,39 | 2,28 | 2,32 | 0,87% | 28.083,00 |
| 13.07.2026 | 2,29 | 2,44 | 2,29 | 2,30 | -1,29% | - |
| 10.07.2026 | 2,26 | 2,37 | 2,25 | 2,33 | 2,88% | 10.910,00 |
| 09.07.2026 | 2,38 | 2,40 | 2,25 | 2,26 | -2,16% | - |
| 08.07.2026 | 2,42 | 2,45 | 2,31 | 2,31 | -4,94% | 14.122,00 |
| 07.07.2026 | 2,35 | 2,45 | 2,35 | 2,43 | 2,75% | - |
| 06.07.2026 | 2,41 | 2,44 | 2,36 | 2,37 | -1,87% | - |
| 03.07.2026 | 2,49 | 2,50 | 2,40 | 2,41 | -2,43% | 950,00 |
| 02.07.2026 | 2,38 | 2,47 | 2,36 | 2,47 | 4,00% | - |
| 01.07.2026 | 2,35 | 2,41 | 2,34 | 2,38 | 1,06% | 2.800,00 |
| 30.06.2026 | 2,38 | 2,38 | 2,34 | 2,35 | -0,63% | - |
| 29.06.2026 | 2,30 | 2,41 | 2,29 | 2,37 | 3,96% | - |
| 26.06.2026 | 2,36 | 2,38 | 2,22 | 2,28 | -4,81% | - |