2,480€
-1,59%
Echtzeit-Aktienkurs Genoway S.A.
Bid:
Ask:
Aktienkurse zur Genoway S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,49 | 2,49 | 2,46 | 2,49 | -1,19% | 3.686,00 |
| 01.04.2026 | 2,50 | 2,59 | 2,50 | 2,52 | 0,80% | 9.833,00 |
| 31.03.2026 | 2,50 | 2,53 | 2,50 | 2,50 | 0,00% | 1.505,00 |
| 30.03.2026 | 2,49 | 2,50 | 2,46 | 2,50 | 2,88% | 5.143,00 |
| 27.03.2026 | 2,39 | 2,43 | 2,39 | 2,43 | 0,83% | 545,00 |
| 26.03.2026 | 2,48 | 2,49 | 2,41 | 2,41 | -3,60% | 592,00 |
| 25.03.2026 | 2,50 | 2,50 | 2,48 | 2,50 | -0,79% | 399,00 |
| 24.03.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 0,00% | 2.151,00 |
| 23.03.2026 | 2,46 | 2,53 | 2,42 | 2,52 | 1,61% | 11.958,00 |
| 20.03.2026 | 2,38 | 2,50 | 2,38 | 2,48 | 2,90% | 11.403,00 |
| 19.03.2026 | 2,41 | 2,41 | 2,38 | 2,41 | -0,82% | 14.468,00 |
| 18.03.2026 | 2,38 | 2,46 | 2,38 | 2,43 | 2,10% | 5.967,00 |
| 17.03.2026 | 2,45 | 2,45 | 2,38 | 2,38 | -2,46% | 4.958,00 |
| 16.03.2026 | 2,42 | 2,48 | 2,38 | 2,44 | 0,83% | 4.569,00 |
| 13.03.2026 | 2,39 | 2,42 | 2,39 | 2,42 | 0,00% | 968,00 |
| 12.03.2026 | 2,32 | 2,42 | 2,32 | 2,42 | 1,68% | 2.439,00 |
| 11.03.2026 | 2,34 | 2,38 | 2,32 | 2,38 | 1,28% | 4.283,00 |
| 10.03.2026 | 2,35 | 2,37 | 2,31 | 2,35 | 0,00% | 3.312,00 |
| 09.03.2026 | 2,29 | 2,36 | 2,25 | 2,35 | 2,62% | 9.344,00 |
| 06.03.2026 | 2,34 | 2,34 | 2,23 | 2,29 | -2,14% | 5.386,00 |
| 05.03.2026 | 2,30 | 2,34 | 2,30 | 2,34 | 0,86% | 3.936,00 |
| 04.03.2026 | 2,18 | 2,33 | 2,18 | 2,32 | 6,42% | 6.160,00 |
| 03.03.2026 | 2,36 | 2,37 | 2,18 | 2,18 | -7,23% | 16.886,00 |
| 02.03.2026 | 2,35 | 2,42 | 2,35 | 2,35 | -3,69% | 6.376,00 |
| 27.02.2026 | 2,44 | 2,44 | 2,40 | 2,44 | 0,83% | 2.015,00 |
| 26.02.2026 | 2,39 | 2,42 | 2,38 | 2,42 | 1,26% | 2.426,00 |
| 25.02.2026 | 2,38 | 2,42 | 2,36 | 2,39 | -1,24% | 10.385,00 |
| 24.02.2026 | 2,46 | 2,47 | 2,42 | 2,42 | -1,63% | 1.979,00 |
| 23.02.2026 | 2,47 | 2,47 | 2,37 | 2,46 | -0,40% | 12.608,00 |
| 20.02.2026 | 2,48 | 2,49 | 2,47 | 2,47 | 0,00% | 1.430,00 |
| 19.02.2026 | 2,42 | 2,47 | 2,42 | 2,47 | 2,07% | 1.807,00 |
| 18.02.2026 | 2,42 | 2,44 | 2,42 | 2,42 | 0,00% | 903,00 |
| 17.02.2026 | 2,37 | 2,44 | 2,37 | 2,42 | 0,83% | 6.450,00 |
| 16.02.2026 | 2,40 | 2,40 | 2,37 | 2,40 | -1,64% | 5.506,00 |
| 13.02.2026 | 2,48 | 2,48 | 2,39 | 2,44 | -1,61% | 6.094,00 |
| 12.02.2026 | 2,56 | 2,66 | 2,39 | 2,48 | -1,98% | 13.284,00 |
| 11.02.2026 | 2,40 | 2,53 | 2,39 | 2,53 | 4,55% | 5.654,00 |
| 10.02.2026 | 2,45 | 2,50 | 2,40 | 2,42 | 0,83% | 12.035,00 |
| 09.02.2026 | 2,44 | 2,44 | 2,38 | 2,40 | -3,61% | 9.215,00 |
| 06.02.2026 | 2,49 | 2,49 | 2,40 | 2,49 | 1,63% | 3.968,00 |
| 05.02.2026 | 2,42 | 2,46 | 2,38 | 2,45 | 1,24% | 5.664,00 |
| 04.02.2026 | 2,54 | 2,54 | 2,42 | 2,42 | -4,72% | 6.799,00 |
| 03.02.2026 | 2,54 | 2,55 | 2,48 | 2,54 | -0,78% | 4.856,00 |
| 02.02.2026 | 2,41 | 2,56 | 2,38 | 2,56 | 3,64% | 7.822,00 |
| 30.01.2026 | 2,46 | 2,46 | 2,38 | 2,47 | -2,37% | 2.922,00 |
| 29.01.2026 | 2,54 | 2,54 | 2,40 | 2,53 | 0,20% | 16.130,00 |
| 28.01.2026 | 2,54 | 2,55 | 2,52 | 2,53 | -1,37% | - |
| 27.01.2026 | 2,52 | 2,56 | 2,50 | 2,56 | 0,00% | 11.834,00 |
| 26.01.2026 | 2,62 | 2,79 | 2,50 | 2,56 | -1,54% | 33.289,00 |
| 23.01.2026 | 2,56 | 2,60 | 2,50 | 2,60 | 1,56% | 3.268,00 |
| 22.01.2026 | 2,55 | 2,56 | 2,55 | 2,56 | 1,19% | 1.335,00 |
| 21.01.2026 | 2,50 | 2,54 | 2,50 | 2,53 | 1,20% | 1.609,00 |
| 20.01.2026 | 2,50 | 2,54 | 2,50 | 2,50 | 0,40% | 12.384,00 |
| 19.01.2026 | 2,56 | 2,56 | 2,46 | 2,49 | -2,35% | 4.271,00 |
| 16.01.2026 | 2,37 | 2,56 | 2,37 | 2,55 | 8,51% | 17.096,00 |
| 15.01.2026 | 2,40 | 2,40 | 2,35 | 2,35 | -2,08% | 6.388,00 |
| 14.01.2026 | 2,40 | 2,45 | 2,37 | 2,40 | 0,00% | 8.254,00 |
| 13.01.2026 | 2,45 | 2,47 | 2,40 | 2,40 | -1,23% | 6.255,00 |
| 12.01.2026 | 2,50 | 2,50 | 2,43 | 2,43 | -2,80% | 4.857,00 |
| 09.01.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -2,34% | 13.674,00 |
| 08.01.2026 | 2,53 | 2,58 | 2,53 | 2,56 | 1,19% | 2.615,00 |
| 07.01.2026 | 2,54 | 2,59 | 2,53 | 2,53 | -0,39% | 4.298,00 |
| 06.01.2026 | 2,59 | 2,62 | 2,54 | 2,54 | -2,68% | 8.166,00 |
| 05.01.2026 | 2,68 | 2,68 | 2,59 | 2,61 | -3,33% | 1.369,00 |
| 02.01.2026 | 2,71 | 2,73 | 2,69 | 2,70 | -0,37% | 927,00 |
| 31.12.2025 | 2,80 | 2,80 | 2,71 | 2,71 | -2,17% | 1.552,00 |
| 30.12.2025 | 2,65 | 2,78 | 2,63 | 2,77 | 4,53% | 6.071,00 |
| 29.12.2025 | 2,65 | 2,65 | 2,62 | 2,65 | 1,53% | 10.796,00 |
| 24.12.2025 | 2,60 | 2,64 | 2,60 | 2,61 | 0,38% | 3.135,00 |
| 23.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 2.391,00 |
| 22.12.2025 | 2,62 | 2,64 | 2,60 | 2,60 | -0,76% | 4.046,00 |
| 19.12.2025 | 2,62 | 2,64 | 2,62 | 2,62 | 0,00% | 7.961,00 |
| 18.12.2025 | 2,66 | 2,68 | 2,62 | 2,62 | -1,50% | 2.960,00 |
| 17.12.2025 | 2,69 | 2,69 | 2,60 | 2,66 | 2,31% | 26.978,00 |
| 16.12.2025 | 2,40 | 2,88 | 2,40 | 2,60 | 9,24% | 50.309,00 |
| 15.12.2025 | 2,45 | 2,45 | 2,37 | 2,38 | -3,25% | 13.665,00 |
| 12.12.2025 | 2,47 | 2,51 | 2,42 | 2,46 | -0,40% | 11.406,00 |
| 11.12.2025 | 2,47 | 2,49 | 2,47 | 2,47 | 0,00% | 870,00 |
| 10.12.2025 | 2,49 | 2,51 | 2,47 | 2,47 | 0,00% | 1.134,00 |
| 09.12.2025 | 2,55 | 2,55 | 2,47 | 2,47 | -3,14% | 4.313,00 |
| 08.12.2025 | 2,57 | 2,57 | 2,50 | 2,55 | 0,00% | 4.599,00 |
| 05.12.2025 | 2,62 | 2,62 | 2,49 | 2,55 | -1,92% | 3.729,00 |
| 04.12.2025 | 2,58 | 2,64 | 2,58 | 2,60 | 0,78% | 970,00 |
| 03.12.2025 | 2,71 | 2,71 | 2,58 | 2,58 | -2,64% | 2.447,00 |
| 02.12.2025 | 2,61 | 2,65 | 2,60 | 2,65 | -0,75% | 9.482,00 |
| 01.12.2025 | 2,46 | 2,67 | 2,46 | 2,67 | 4,71% | 8.449,00 |
| 28.11.2025 | 2,55 | 2,55 | 2,51 | 2,55 | 0,00% | 3.081,00 |
| 27.11.2025 | 2,55 | 2,57 | 2,53 | 2,55 | 0,79% | 1.122,00 |
| 26.11.2025 | 2,58 | 2,58 | 2,53 | 2,53 | 0,00% | 2.844,00 |
| 25.11.2025 | 2,58 | 2,58 | 2,53 | 2,53 | -1,94% | 1.054,00 |
| 24.11.2025 | 2,59 | 2,59 | 2,53 | 2,58 | -0,39% | 2.786,00 |
| 21.11.2025 | 2,62 | 2,67 | 2,59 | 2,59 | -1,15% | 2.473,00 |
| 20.11.2025 | 2,55 | 2,74 | 2,54 | 2,62 | 3,15% | 12.724,00 |
| 19.11.2025 | 2,64 | 2,74 | 2,41 | 2,54 | 20,95% | 49.103,00 |
| 18.11.2025 | 2,14 | 2,14 | 2,10 | 2,10 | -2,33% | 6.959,00 |
| 17.11.2025 | 2,24 | 2,24 | 2,14 | 2,15 | -2,71% | 3.219,00 |
| 14.11.2025 | 2,15 | 2,21 | 2,15 | 2,21 | -0,90% | 9.688,00 |
| 13.11.2025 | 2,35 | 2,35 | 2,23 | 2,23 | -5,11% | 4.425,00 |
| 12.11.2025 | 2,35 | 2,35 | 2,22 | 2,35 | 0,00% | 8.683,00 |
| 11.11.2025 | 2,33 | 2,38 | 2,14 | 2,35 | -1,67% | 20.434,00 |