2,530€
4,98%
Echtzeit-Aktienkurs Genoway S.A.
Bid:
Ask:
Aktienkurse zur Genoway S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,43 | 2,71 | 2,42 | 2,53 | 4,55% | - |
| 07.05.2026 | 2,41 | 2,43 | 2,41 | 2,42 | 0,41% | - |
| 06.05.2026 | 2,40 | 2,42 | 2,36 | 2,41 | 1,69% | - |
| 05.05.2026 | 2,44 | 2,45 | 2,31 | 2,37 | -2,67% | - |
| 04.05.2026 | 2,38 | 2,44 | 2,37 | 2,44 | 2,74% | - |
| 30.04.2026 | 2,34 | 2,38 | 2,33 | 2,37 | 0,85% | - |
| 29.04.2026 | 2,48 | 2,48 | 2,35 | 2,35 | -4,47% | - |
| 28.04.2026 | 2,49 | 2,50 | 2,46 | 2,46 | -1,20% | - |
| 27.04.2026 | 2,46 | 2,50 | 2,46 | 2,49 | 1,22% | - |
| 24.04.2026 | 2,50 | 2,50 | 2,46 | 2,46 | -0,81% | - |
| 23.04.2026 | 2,44 | 2,48 | 2,44 | 2,48 | 0,81% | - |
| 22.04.2026 | 2,53 | 2,53 | 2,46 | 2,46 | -1,20% | - |
| 21.04.2026 | 2,50 | 2,51 | 2,48 | 2,49 | 0,40% | - |
| 20.04.2026 | 2,44 | 2,49 | 2,44 | 2,48 | 6,90% | - |
| 17.04.2026 | 2,46 | 2,50 | 2,32 | 2,32 | -5,31% | - |
| 16.04.2026 | 2,48 | 2,48 | 2,45 | 2,45 | -0,41% | - |
| 15.04.2026 | 2,40 | 2,47 | 2,40 | 2,46 | 2,50% | - |
| 14.04.2026 | 2,40 | 2,42 | 2,32 | 2,40 | 0,00% | - |
| 13.04.2026 | 2,39 | 2,43 | 2,37 | 2,40 | -0,41% | - |
| 10.04.2026 | 2,45 | 2,45 | 2,41 | 2,41 | -0,82% | - |
| 09.04.2026 | 2,43 | 2,47 | 2,43 | 2,43 | -0,41% | - |
| 08.04.2026 | 2,60 | 2,62 | 2,41 | 2,44 | -2,01% | - |
| 07.04.2026 | 2,48 | 2,49 | 2,47 | 2,49 | 0,40% | - |
| 02.04.2026 | 2,46 | 2,54 | 2,46 | 2,48 | -1,98% | - |
| 01.04.2026 | 2,51 | 2,57 | 2,49 | 2,53 | 1,20% | - |
| 31.03.2026 | 2,53 | 2,53 | 2,49 | 2,50 | 0,40% | - |
| 30.03.2026 | 2,41 | 2,50 | 2,40 | 2,49 | 3,75% | - |
| 27.03.2026 | 2,49 | 2,49 | 2,39 | 2,40 | -3,23% | - |
| 26.03.2026 | 2,48 | 2,50 | 2,45 | 2,48 | -0,40% | - |
| 25.03.2026 | 2,52 | 2,52 | 2,49 | 2,49 | -0,80% | - |
| 24.03.2026 | 2,46 | 2,52 | 2,46 | 2,51 | 0,80% | - |
| 23.03.2026 | 2,41 | 2,52 | 2,40 | 2,49 | 1,84% | - |
| 20.03.2026 | 2,42 | 2,45 | 2,40 | 2,45 | 1,88% | - |
| 19.03.2026 | 2,42 | 2,42 | 2,39 | 2,40 | -0,83% | - |
| 18.03.2026 | 2,45 | 2,49 | 2,38 | 2,42 | 0,00% | - |
| 17.03.2026 | 2,40 | 2,46 | 2,40 | 2,42 | 0,00% | - |
| 16.03.2026 | 2,42 | 2,46 | 2,39 | 2,42 | 1,26% | - |
| 13.03.2026 | 2,39 | 2,41 | 2,38 | 2,39 | 0,00% | - |
| 12.03.2026 | 2,34 | 2,40 | 2,32 | 2,39 | 1,27% | - |
| 11.03.2026 | 2,34 | 2,36 | 2,33 | 2,36 | 1,29% | - |
| 10.03.2026 | 2,34 | 2,37 | 2,33 | 2,33 | -0,85% | - |
| 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 | -0,76% | - |
| 19.12.2025 | 2,65 | 2,65 | 2,62 | 2,64 | -0,19% | - |
| 18.12.2025 | 2,65 | 2,66 | 2,65 | 2,65 | 0,00% | - |
| 17.12.2025 | 2,64 | 2,67 | 2,62 | 2,65 | 0,95% | - |
| 16.12.2025 | 2,41 | 2,86 | 2,40 | 2,62 | 9,17% | - |
| 15.12.2025 | 2,49 | 2,49 | 2,40 | 2,40 | -3,61% | - |
| 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% | - |