3,295€
0,15%
Echtzeit-Aktienkurs Genoway S.A.
Bid:
Ask:
Aktienkurse zur Genoway S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 3,29 | 3,31 | 3,26 | 3,29 | 0,00% | 15.682,00 |
| 28.01.2025 | 3,27 | 3,39 | 3,26 | 3,29 | 0,61% | 12.061,00 |
| 27.01.2025 | 3,09 | 3,44 | 2,99 | 3,27 | 6,17% | 32.340,00 |
| 24.01.2025 | 3,00 | 3,10 | 2,90 | 3,08 | 2,67% | 23.790,00 |
| 23.01.2025 | 2,90 | 3,05 | 2,90 | 3,00 | 3,45% | 18.058,00 |
| 22.01.2025 | 3,00 | 3,12 | 2,88 | 2,90 | -5,23% | 35.698,00 |
| 21.01.2025 | 3,66 | 3,66 | 2,84 | 3,06 | -19,69% | 123.447,00 |
| 20.01.2025 | 3,81 | 3,82 | 3,75 | 3,81 | -0,78% | 1.964,00 |
| 17.01.2025 | 3,82 | 3,84 | 3,80 | 3,84 | 0,52% | 3.371,00 |
| 16.01.2025 | 3,85 | 3,85 | 3,70 | 3,82 | -0,78% | 8.162,00 |
| 15.01.2025 | 3,79 | 3,86 | 3,77 | 3,85 | 0,00% | 3.941,00 |
| 14.01.2025 | 3,85 | 3,85 | 3,79 | 3,85 | 0,00% | 3.230,00 |
| 13.01.2025 | 3,90 | 3,90 | 3,83 | 3,85 | -1,28% | 2.103,00 |
| 10.01.2025 | 3,88 | 3,90 | 3,88 | 3,90 | 1,04% | 356,00 |
| 09.01.2025 | 3,92 | 3,92 | 3,77 | 3,86 | -1,53% | 6.263,00 |
| 08.01.2025 | 3,94 | 3,94 | 3,77 | 3,92 | -0,51% | 2.156,00 |
| 07.01.2025 | 3,95 | 3,96 | 3,85 | 3,94 | -0,25% | 2.697,00 |
| 06.01.2025 | 3,95 | 3,96 | 3,80 | 3,95 | 0,00% | 9.242,00 |
| 03.01.2025 | 3,95 | 3,97 | 3,89 | 3,95 | 0,25% | 2.432,00 |
| 02.01.2025 | 3,78 | 3,97 | 3,75 | 3,94 | 5,07% | 3.695,00 |
| 31.12.2024 | 3,75 | 3,80 | 3,75 | 3,75 | -0,53% | 3.831,00 |
| 30.12.2024 | 3,74 | 3,84 | 3,74 | 3,77 | 0,80% | 4.544,00 |
| 27.12.2024 | 3,78 | 3,80 | 3,72 | 3,74 | -0,27% | 3.368,00 |
| 24.12.2024 | 3,77 | 3,83 | 3,63 | 3,75 | -1,32% | 7.498,00 |
| 23.12.2024 | 3,80 | 3,87 | 3,68 | 3,80 | -0,78% | 6.968,00 |
| 20.12.2024 | 3,84 | 3,93 | 3,82 | 3,83 | -0,26% | 3.518,00 |
| 19.12.2024 | 3,92 | 3,92 | 3,72 | 3,84 | -2,04% | 3.619,00 |
| 18.12.2024 | 3,92 | 3,98 | 3,80 | 3,92 | 0,00% | 6.616,00 |
| 17.12.2024 | 3,93 | 3,93 | 3,91 | 3,92 | -0,25% | 55,00 |
| 16.12.2024 | 3,99 | 4,01 | 3,93 | 3,93 | -1,50% | 3.755,00 |
| 13.12.2024 | 3,94 | 4,01 | 3,75 | 3,99 | 1,27% | 6.054,00 |
| 12.12.2024 | 4,00 | 4,09 | 3,91 | 3,94 | -1,50% | 5.032,00 |
| 11.12.2024 | 3,97 | 4,10 | 3,91 | 4,00 | 0,76% | 8.956,00 |
| 10.12.2024 | 3,92 | 3,98 | 3,90 | 3,97 | 1,28% | 5.426,00 |
| 09.12.2024 | 3,80 | 3,95 | 3,80 | 3,92 | 3,16% | 6.149,00 |
| 06.12.2024 | 3,91 | 3,91 | 3,78 | 3,80 | -2,81% | 5.463,00 |
| 05.12.2024 | 3,85 | 3,97 | 3,85 | 3,91 | 2,09% | 1.858,00 |
| 04.12.2024 | 3,87 | 3,91 | 3,81 | 3,83 | -1,03% | 4.278,00 |
| 03.12.2024 | 3,85 | 3,87 | 3,75 | 3,87 | 0,52% | 5.754,00 |
| 02.12.2024 | 3,95 | 3,97 | 3,80 | 3,85 | -2,04% | 3.752,00 |
| 29.11.2024 | 3,87 | 4,10 | 3,87 | 3,93 | 2,34% | 10.901,00 |
| 28.11.2024 | 3,70 | 3,84 | 3,65 | 3,84 | 3,78% | 10.441,00 |
| 27.11.2024 | 3,70 | 3,70 | 3,66 | 3,70 | 0,00% | 6.181,00 |
| 26.11.2024 | 3,78 | 3,78 | 3,65 | 3,70 | -2,12% | 8.427,00 |
| 25.11.2024 | 3,74 | 3,80 | 3,60 | 3,78 | 0,53% | 11.389,00 |
| 22.11.2024 | 3,75 | 3,76 | 3,64 | 3,76 | 1,35% | 8.367,00 |
| 21.11.2024 | 3,76 | 3,76 | 3,71 | 3,71 | -1,33% | - |
| 20.11.2024 | 3,80 | 3,80 | 3,73 | 3,76 | -1,05% | 2.333,00 |
| 19.11.2024 | 3,72 | 3,80 | 3,61 | 3,80 | 1,88% | 10.170,00 |
| 18.11.2024 | 3,75 | 3,75 | 3,67 | 3,73 | 0,00% | 2.678,00 |
| 15.11.2024 | 3,53 | 3,73 | 3,52 | 3,73 | 5,97% | 17.330,00 |
| 14.11.2024 | 3,48 | 3,52 | 3,45 | 3,52 | 1,15% | 3.895,00 |
| 13.11.2024 | 3,48 | 3,50 | 3,48 | 3,48 | 0,00% | 1.798,00 |
| 12.11.2024 | 3,62 | 3,62 | 3,48 | 3,48 | -3,87% | 5.264,00 |
| 11.11.2024 | 3,46 | 3,63 | 3,46 | 3,62 | 4,62% | 7.168,00 |
| 08.11.2024 | 3,39 | 3,46 | 3,35 | 3,46 | 2,67% | 35.336,00 |
| 07.11.2024 | 3,42 | 3,42 | 3,27 | 3,37 | -1,46% | 12.084,00 |
| 06.11.2024 | 3,36 | 3,42 | 3,28 | 3,42 | 1,79% | 8.177,00 |
| 05.11.2024 | 3,39 | 3,39 | 3,30 | 3,36 | -0,88% | 2.765,00 |
| 04.11.2024 | 3,44 | 3,44 | 3,24 | 3,39 | -1,45% | 15.019,00 |
| 01.11.2024 | 3,47 | 3,47 | 3,34 | 3,44 | -1,15% | 8.964,00 |
| 31.10.2024 | 3,56 | 3,58 | 3,39 | 3,48 | -3,06% | 4.620,00 |
| 30.10.2024 | 3,48 | 3,59 | 3,27 | 3,59 | 3,16% | 19.705,00 |
| 29.10.2024 | 3,60 | 3,60 | 3,45 | 3,48 | -3,33% | 12.647,00 |
| 28.10.2024 | 3,58 | 3,60 | 3,52 | 3,60 | 0,00% | 8.823,00 |
| 25.10.2024 | 3,60 | 3,60 | 3,55 | 3,60 | 0,00% | 704,00 |
| 24.10.2024 | 3,64 | 3,68 | 3,55 | 3,60 | -1,91% | 4.255,00 |
| 23.10.2024 | 3,64 | 3,67 | 3,59 | 3,67 | 0,55% | 5.091,00 |
| 22.10.2024 | 3,65 | 3,65 | 3,53 | 3,65 | 0,00% | 7.051,00 |
| 21.10.2024 | 3,72 | 3,78 | 3,55 | 3,65 | -1,62% | 8.175,00 |
| 18.10.2024 | 3,72 | 3,72 | 3,70 | 3,71 | -0,27% | 4.264,00 |
| 17.10.2024 | 3,74 | 3,75 | 3,72 | 3,72 | -0,53% | 336,00 |
| 16.10.2024 | 3,75 | 3,83 | 3,64 | 3,74 | 0,40% | 6.587,00 |
| 15.10.2024 | 3,81 | 3,82 | 3,71 | 3,73 | 1,78% | - |
| 14.10.2024 | 3,77 | 3,77 | 3,66 | 3,66 | -2,92% | 10.283,00 |
| 11.10.2024 | 3,71 | 3,77 | 3,71 | 3,77 | 0,80% | 325,00 |
| 10.10.2024 | 3,66 | 3,75 | 3,66 | 3,74 | -0,27% | 3.331,00 |
| 09.10.2024 | 3,69 | 3,75 | 3,64 | 3,75 | 1,63% | 2.273,00 |
| 08.10.2024 | 3,70 | 3,70 | 3,66 | 3,69 | -0,27% | 1.245,00 |
| 07.10.2024 | 3,73 | 3,77 | 3,70 | 3,70 | -1,86% | 6.326,00 |
| 04.10.2024 | 3,79 | 3,79 | 3,73 | 3,77 | -1,05% | 3.039,00 |
| 03.10.2024 | 3,84 | 3,86 | 3,75 | 3,81 | -1,30% | 1.867,00 |
| 02.10.2024 | 3,80 | 3,89 | 3,76 | 3,86 | 1,58% | 3.130,00 |
| 01.10.2024 | 3,75 | 3,80 | 3,70 | 3,80 | 1,06% | 5.520,00 |
| 30.09.2024 | 3,85 | 3,85 | 3,76 | 3,76 | -2,34% | 3.479,00 |
| 27.09.2024 | 3,84 | 3,85 | 3,78 | 3,85 | 0,26% | 2.755,00 |
| 26.09.2024 | 3,86 | 3,88 | 3,78 | 3,84 | -0,52% | 5.073,00 |
| 25.09.2024 | 3,90 | 3,90 | 3,75 | 3,86 | -1,28% | 7.265,00 |
| 24.09.2024 | 3,82 | 3,91 | 3,65 | 3,91 | 0,77% | 9.387,00 |
| 23.09.2024 | 3,91 | 4,10 | 3,88 | 3,88 | -0,77% | 8.729,00 |
| 20.09.2024 | 3,80 | 3,93 | 3,80 | 3,91 | 2,89% | 3.891,00 |
| 19.09.2024 | 3,75 | 3,90 | 3,71 | 3,80 | 2,15% | 6.562,00 |
| 18.09.2024 | 3,68 | 3,88 | 3,67 | 3,72 | 1,36% | 9.886,00 |
| 17.09.2024 | 3,69 | 3,69 | 3,66 | 3,67 | -0,27% | 1.352,00 |
| 16.09.2024 | 3,70 | 3,70 | 3,62 | 3,68 | 0,00% | 903,00 |
| 13.09.2024 | 3,66 | 3,68 | 3,63 | 3,68 | 0,55% | 2.975,00 |
| 12.09.2024 | 3,71 | 3,75 | 3,63 | 3,66 | -1,35% | 15.300,00 |
| 11.09.2024 | 3,80 | 3,81 | 3,71 | 3,71 | -2,11% | 5.512,00 |
| 10.09.2024 | 3,87 | 3,88 | 3,71 | 3,79 | -2,07% | 5.722,00 |
| 09.09.2024 | 3,91 | 3,91 | 3,82 | 3,87 | 0,00% | 2.992,00 |