2,485€
6,65%
Echtzeit-Aktienkurs Genoway S.A.
Bid:
Ask:
Aktienkurse zur Genoway S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 2,35 | 2,40 | 2,35 | 2,39 | 3,91% | - |
| 24.06.2026 | 2,32 | 2,39 | 2,29 | 2,30 | -0,65% | 8.120,00 |
| 23.06.2026 | 2,36 | 2,44 | 2,32 | 2,32 | 1,09% | 7.398,00 |
| 22.06.2026 | 2,28 | 2,44 | 2,28 | 2,29 | 0,66% | - |
| 19.06.2026 | 2,40 | 2,41 | 2,28 | 2,28 | -3,19% | 600,00 |
| 18.06.2026 | 2,29 | 2,42 | 2,29 | 2,35 | 3,07% | - |
| 17.06.2026 | 2,37 | 2,38 | 2,27 | 2,28 | -3,39% | 960,00 |
| 16.06.2026 | 2,37 | 2,42 | 2,36 | 2,36 | -0,21% | - |
| 15.06.2026 | 2,41 | 2,43 | 2,36 | 2,37 | 0,85% | - |
| 12.06.2026 | 2,44 | 2,44 | 2,33 | 2,35 | -3,89% | - |
| 11.06.2026 | 2,45 | 2,47 | 2,37 | 2,44 | 0,21% | - |
| 10.06.2026 | 2,36 | 2,47 | 2,35 | 2,44 | 3,18% | - |
| 09.06.2026 | 2,44 | 2,44 | 2,33 | 2,36 | -2,48% | - |
| 08.06.2026 | 2,46 | 2,47 | 2,42 | 2,42 | -2,81% | - |
| 05.06.2026 | 2,46 | 2,53 | 2,45 | 2,49 | 5,96% | - |
| 04.06.2026 | 2,35 | 2,51 | 2,35 | 2,35 | 0,43% | - |
| 03.06.2026 | 2,34 | 2,40 | 2,32 | 2,34 | 0,21% | - |
| 02.06.2026 | 2,35 | 2,38 | 2,33 | 2,34 | 0,00% | - |
| 01.06.2026 | 2,37 | 2,40 | 2,32 | 2,34 | -1,06% | - |
| 29.05.2026 | 2,40 | 2,40 | 2,36 | 2,36 | -0,84% | - |
| 28.05.2026 | 2,33 | 2,40 | 2,33 | 2,38 | -0,83% | - |
| 27.05.2026 | 2,42 | 2,42 | 2,39 | 2,40 | -0,41% | - |
| 26.05.2026 | 2,43 | 2,43 | 2,41 | 2,41 | -0,82% | - |
| 25.05.2026 | 2,49 | 2,49 | 2,43 | 2,43 | 0,00% | - |
| 22.05.2026 | 2,45 | 2,45 | 2,43 | 2,43 | -0,41% | - |
| 21.05.2026 | 2,44 | 2,45 | 2,43 | 2,44 | 0,00% | - |
| 20.05.2026 | 2,44 | 2,45 | 2,43 | 2,44 | 0,00% | - |
| 19.05.2026 | 2,40 | 2,45 | 2,40 | 2,44 | 1,24% | - |
| 18.05.2026 | 2,41 | 2,43 | 2,41 | 2,41 | -0,82% | - |
| 15.05.2026 | 2,38 | 2,49 | 2,38 | 2,43 | 2,10% | - |
| 14.05.2026 | 2,40 | 2,44 | 2,38 | 2,38 | -0,42% | - |
| 13.05.2026 | 2,45 | 2,45 | 2,39 | 2,39 | -2,05% | - |
| 12.05.2026 | 2,53 | 2,54 | 2,38 | 2,44 | -3,94% | - |
| 11.05.2026 | 2,52 | 2,70 | 2,49 | 2,54 | 0,40% | - |
| 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% | - |