2,545€
0,59%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.11.2025 | 2,53 | 2,59 | 2,39 | 2,39 | -3,63% | 11.424,00 |
| 07.11.2025 | 2,45 | 2,56 | 2,45 | 2,48 | 0,40% | 3.949,00 |
| 06.11.2025 | 2,68 | 2,69 | 2,47 | 2,47 | -7,84% | 17.162,00 |
| 05.11.2025 | 2,69 | 2,69 | 2,60 | 2,68 | -0,37% | 3.200,00 |
| 04.11.2025 | 2,71 | 2,81 | 2,67 | 2,69 | -0,74% | 3.044,00 |
| 03.11.2025 | 2,74 | 2,83 | 2,71 | 2,71 | -1,09% | 4.341,00 |
| 31.10.2025 | 2,75 | 2,77 | 2,58 | 2,74 | -0,36% | 4.085,00 |
| 30.10.2025 | 2,71 | 2,77 | 2,60 | 2,75 | 1,48% | 13.155,00 |
| 29.10.2025 | 2,72 | 2,72 | 2,66 | 2,71 | 0,00% | 4.507,00 |
| 28.10.2025 | 2,72 | 2,74 | 2,68 | 2,71 | -0,37% | 2.168,00 |
| 27.10.2025 | 2,74 | 2,76 | 2,72 | 2,72 | -0,73% | 719,00 |
| 24.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | 134,00 |
| 23.10.2025 | 2,77 | 2,77 | 2,74 | 2,77 | 0,00% | 1.371,00 |
| 22.10.2025 | 2,80 | 2,80 | 2,75 | 2,77 | -0,36% | 3.999,00 |
| 21.10.2025 | 2,75 | 2,80 | 2,70 | 2,78 | 0,36% | 4.983,00 |
| 20.10.2025 | 2,75 | 2,77 | 2,75 | 2,77 | 0,00% | 3.069,00 |
| 17.10.2025 | 2,79 | 2,79 | 2,76 | 2,77 | -0,72% | 2.973,00 |
| 16.10.2025 | 2,80 | 2,84 | 2,72 | 2,79 | -0,71% | 7.313,00 |
| 15.10.2025 | 2,90 | 2,90 | 2,81 | 2,81 | -3,10% | 2.280,00 |
| 14.10.2025 | 2,93 | 2,93 | 2,90 | 2,90 | -1,02% | 259,00 |
| 13.10.2025 | 2,98 | 2,98 | 2,86 | 2,93 | -0,68% | 2.523,00 |
| 10.10.2025 | 2,95 | 2,98 | 2,90 | 2,95 | 1,03% | 5.347,00 |
| 09.10.2025 | 2,98 | 2,98 | 2,92 | 2,92 | -1,02% | 1.295,00 |
| 08.10.2025 | 2,85 | 3,07 | 2,84 | 2,95 | 3,51% | 4.395,00 |
| 07.10.2025 | 2,82 | 2,86 | 2,79 | 2,85 | 1,06% | 6.413,00 |
| 06.10.2025 | 2,86 | 2,88 | 2,75 | 2,82 | -2,08% | 8.139,00 |
| 03.10.2025 | 2,90 | 2,90 | 2,84 | 2,88 | -0,69% | 1.827,00 |
| 02.10.2025 | 2,84 | 2,90 | 2,81 | 2,90 | -2,03% | 8.534,00 |
| 01.10.2025 | 2,92 | 2,96 | 2,90 | 2,96 | -1,00% | 2.471,00 |
| 30.09.2025 | 2,99 | 2,99 | 2,88 | 2,99 | -0,33% | 3.831,00 |
| 29.09.2025 | 2,98 | 3,04 | 2,98 | 3,00 | 0,67% | 4.857,00 |
| 26.09.2025 | 3,17 | 3,17 | 2,89 | 2,98 | -6,29% | 17.336,00 |
| 25.09.2025 | 3,08 | 3,20 | 3,08 | 3,18 | 4,26% | 17.436,00 |
| 24.09.2025 | 2,90 | 3,06 | 2,89 | 3,05 | 3,74% | 19.969,00 |
| 23.09.2025 | 3,03 | 3,03 | 2,86 | 2,94 | -3,92% | 8.146,00 |
| 22.09.2025 | 2,86 | 3,08 | 2,83 | 3,06 | 6,99% | 10.244,00 |
| 19.09.2025 | 2,83 | 2,86 | 2,83 | 2,86 | 1,06% | 2.651,00 |
| 18.09.2025 | 2,78 | 2,83 | 2,76 | 2,83 | 1,80% | 4.233,00 |
| 17.09.2025 | 2,78 | 2,78 | 2,73 | 2,78 | 0,00% | 1.203,00 |
| 16.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 260,00 |
| 15.09.2025 | 2,81 | 2,81 | 2,77 | 2,78 | -0,71% | 687,00 |
| 12.09.2025 | 2,81 | 2,81 | 2,80 | 2,80 | -0,36% | 901,00 |
| 11.09.2025 | 2,76 | 2,81 | 2,76 | 2,81 | 1,81% | 5.499,00 |
| 10.09.2025 | 2,77 | 2,78 | 2,73 | 2,76 | -0,36% | 3.587,00 |
| 09.09.2025 | 2,84 | 2,84 | 2,76 | 2,77 | -2,46% | 2.758,00 |
| 08.09.2025 | 2,80 | 2,90 | 2,76 | 2,84 | 4,03% | 10.508,00 |
| 05.09.2025 | 2,85 | 2,85 | 2,72 | 2,73 | -5,86% | 12.296,00 |
| 04.09.2025 | 2,91 | 2,91 | 2,90 | 2,90 | 0,00% | 621,00 |
| 03.09.2025 | 2,92 | 2,92 | 2,85 | 2,90 | -0,34% | 1.956,00 |
| 02.09.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 2,11% | 1.141,00 |
| 01.09.2025 | 2,95 | 2,95 | 2,85 | 2,85 | -3,39% | 5.925,00 |
| 29.08.2025 | 3,00 | 3,00 | 2,95 | 2,95 | -1,67% | 1.557,00 |
| 28.08.2025 | 3,00 | 3,00 | 2,93 | 3,00 | 0,00% | 3.220,00 |
| 27.08.2025 | 3,03 | 3,03 | 2,92 | 3,00 | -0,99% | 3.702,00 |
| 26.08.2025 | 3,06 | 3,06 | 3,03 | 3,03 | -0,98% | 438,00 |
| 25.08.2025 | 3,08 | 3,08 | 3,02 | 3,06 | -0,33% | 976,00 |
| 22.08.2025 | 3,06 | 3,07 | 3,06 | 3,07 | 0,33% | 163,00 |
| 21.08.2025 | 3,05 | 3,06 | 3,02 | 3,06 | 0,33% | 316,00 |
| 20.08.2025 | 3,08 | 3,08 | 3,05 | 3,05 | -0,97% | 111,00 |
| 19.08.2025 | 3,08 | 3,08 | 3,05 | 3,08 | 0,00% | 1.788,00 |