2,180€
-0,91%
Echtzeit-Aktienkurs Genoway S.A.
Bid:
Ask:
Aktienkurse zur Genoway S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,19 | 2,20 | 2,18 | 2,18 | -0,91% | - |
| 20.10.2026 | 2,22 | 2,22 | 2,16 | 2,20 | 0,00% | 492,00 |
| 19.10.2026 | 2,17 | 2,20 | 2,17 | 2,20 | 2,33% | 10.994,00 |
| 16.10.2026 | 2,15 | 2,19 | 2,15 | 2,15 | -0,92% | 681,00 |
| 15.10.2026 | 2,09 | 2,19 | 2,09 | 2,17 | -3,13% | 5.985,00 |
| 14.10.2026 | 2,24 | 2,26 | 2,24 | 2,24 | 0,00% | 763,00 |
| 13.10.2026 | 2,22 | 2,24 | 2,20 | 2,24 | 0,90% | 1.040,00 |
| 12.10.2026 | 2,21 | 2,25 | 2,18 | 2,22 | -0,45% | 6.788,00 |
| 09.10.2026 | 2,22 | 2,31 | 2,02 | 2,23 | 0,45% | 20.795,00 |
| 08.10.2026 | 2,40 | 2,42 | 2,17 | 2,22 | -7,50% | 20.095,00 |
| 07.10.2026 | 2,40 | 2,42 | 2,20 | 2,40 | 0,00% | 23.004,00 |
| 06.10.2026 | 2,30 | 2,40 | 2,30 | 2,40 | 5,26% | 11.147,00 |
| 05.10.2026 | 2,20 | 2,41 | 2,01 | 2,28 | 3,64% | 33.797,00 |
| 02.10.2026 | 2,23 | 2,23 | 2,09 | 2,20 | -2,22% | 13.667,00 |
| 01.10.2026 | 2,32 | 2,34 | 2,19 | 2,25 | -3,85% | 8.568,00 |
| 30.09.2026 | 2,36 | 2,36 | 2,32 | 2,34 | -0,85% | 1.142,00 |
| 29.09.2026 | 2,34 | 2,36 | 2,34 | 2,36 | 0,85% | 2.837,00 |
| 28.09.2026 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | 9.640,00 |
| 25.09.2026 | 2,36 | 2,38 | 2,36 | 2,36 | -1,67% | 4.887,00 |
| 24.09.2026 | 2,48 | 2,50 | 2,31 | 2,40 | 0,00% | 58.604,00 |
| 23.09.2026 | 2,44 | 2,50 | 2,40 | 2,40 | -1,64% | 5.522,00 |
| 22.09.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -1,61% | 4.883,00 |
| 21.09.2026 | 2,48 | 2,48 | 2,40 | 2,48 | 0,00% | 2.810,00 |
| 18.09.2026 | 2,44 | 2,50 | 2,42 | 2,48 | 1,64% | 4.727,00 |
| 17.09.2026 | 2,37 | 2,44 | 2,37 | 2,44 | 2,95% | 2.688,00 |
| 16.09.2026 | 2,38 | 2,38 | 2,37 | 2,37 | -0,42% | 1.094,00 |
| 15.09.2026 | 2,46 | 2,46 | 2,38 | 2,38 | -2,46% | 4.387,00 |
| 14.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,21% | 1.408,00 |
| 11.09.2026 | 2,50 | 2,50 | 2,47 | 2,47 | -1,20% | 1.007,00 |
| 10.09.2026 | 2,50 | 2,50 | 2,46 | 2,50 | 0,00% | 821,00 |
| 09.09.2026 | 2,47 | 2,50 | 2,47 | 2,50 | 1,21% | 212,00 |
| 08.09.2026 | 2,50 | 2,50 | 2,47 | 2,47 | -0,40% | 800,00 |
| 07.09.2026 | 2,49 | 2,50 | 2,48 | 2,48 | 0,00% | 3.010,00 |
| 04.09.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -0,80% | 1.527,00 |
| 03.09.2026 | 2,50 | 2,50 | 2,46 | 2,50 | -0,79% | 1.604,00 |
| 02.09.2026 | 2,46 | 2,53 | 2,46 | 2,52 | 2,44% | 1.070,00 |
| 01.09.2026 | 2,44 | 2,46 | 2,40 | 2,46 | -0,81% | 3.938,00 |
| 31.08.2026 | 2,47 | 2,49 | 2,46 | 2,48 | 0,40% | 263,00 |
| 28.08.2026 | 2,46 | 2,50 | 2,46 | 2,47 | 0,41% | 4.008,00 |
| 27.08.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 0,41% | 196,00 |
| 26.08.2026 | 2,46 | 2,46 | 2,44 | 2,45 | -0,41% | 1.996,00 |
| 25.08.2026 | 2,46 | 2,46 | 2,44 | 2,46 | 0,82% | 1.760,00 |
| 24.08.2026 | 2,46 | 2,51 | 2,44 | 2,44 | -0,81% | 1.250,00 |
| 21.08.2026 | 2,45 | 2,46 | 2,44 | 2,46 | 0,41% | 4.288,00 |
| 20.08.2026 | 2,45 | 2,45 | 2,41 | 2,45 | 0,00% | 1.875,00 |
| 19.08.2026 | 2,45 | 2,45 | 2,42 | 2,45 | 0,00% | 569,00 |
| 18.08.2026 | 2,47 | 2,47 | 2,45 | 2,45 | 0,00% | 805,00 |
| 17.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | 500,00 |
| 14.08.2026 | 2,48 | 2,50 | 2,46 | 2,48 | 0,00% | 2.115,00 |
| 13.08.2026 | 2,50 | 2,50 | 2,43 | 2,48 | -1,59% | 5.147,00 |
| 12.08.2026 | 2,48 | 2,58 | 2,48 | 2,52 | 0,80% | 20.564,00 |
| 11.08.2026 | 2,48 | 2,51 | 2,48 | 2,50 | 0,00% | 3.273,00 |
| 10.08.2026 | 2,49 | 2,50 | 2,45 | 2,50 | -0,40% | 3.851,00 |
| 07.08.2026 | 2,50 | 2,52 | 2,49 | 2,51 | 0,40% | 3.816,00 |
| 06.08.2026 | 2,45 | 2,51 | 2,45 | 2,50 | 1,21% | 8.566,00 |
| 05.08.2026 | 2,46 | 2,50 | 2,46 | 2,47 | -0,40% | 2.360,00 |
| 04.08.2026 | 2,48 | 2,52 | 2,46 | 2,48 | 0,00% | 8.522,00 |
| 03.08.2026 | 2,40 | 2,48 | 2,40 | 2,48 | 1,64% | 5.561,00 |
| 31.07.2026 | 2,44 | 2,44 | 2,41 | 2,44 | 0,00% | 5.588,00 |
| 30.07.2026 | 2,48 | 2,49 | 2,43 | 2,44 | -1,61% | 4.991,00 |
| 29.07.2026 | 2,48 | 2,48 | 2,46 | 2,48 | 0,81% | 199,00 |
| 28.07.2026 | 2,48 | 2,49 | 2,46 | 2,46 | -1,60% | 736,00 |
| 27.07.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | 3.349,00 |
| 24.07.2026 | 2,49 | 2,51 | 2,48 | 2,48 | 0,40% | 13.571,00 |
| 23.07.2026 | 2,50 | 2,50 | 2,47 | 2,47 | -1,20% | 17.468,00 |
| 22.07.2026 | 2,50 | 2,51 | 2,49 | 2,50 | 0,00% | 1.510,00 |
| 21.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | 3.356,00 |
| 20.07.2026 | 2,57 | 2,57 | 2,48 | 2,48 | -3,50% | 18.831,00 |
| 17.07.2026 | 2,59 | 2,63 | 2,50 | 2,57 | -1,53% | 5.141,00 |
| 16.07.2026 | 2,38 | 2,61 | 2,31 | 2,61 | 9,66% | 165.788,00 |
| 15.07.2026 | 2,34 | 2,38 | 2,30 | 2,38 | 1,71% | 4.094,00 |
| 14.07.2026 | 2,38 | 2,38 | 2,28 | 2,34 | -1,68% | 1.572,00 |
| 13.07.2026 | 2,38 | 2,45 | 2,33 | 2,38 | -0,83% | 7.552,00 |
| 10.07.2026 | 2,35 | 2,40 | 2,34 | 2,40 | 5,26% | 13.168,00 |
| 09.07.2026 | 2,35 | 2,35 | 2,21 | 2,28 | -2,98% | 14.012,00 |
| 08.07.2026 | 2,45 | 2,45 | 2,35 | 2,35 | -3,29% | 4.244,00 |
| 07.07.2026 | 2,42 | 2,44 | 2,42 | 2,43 | 0,41% | 3.965,00 |
| 06.07.2026 | 2,40 | 2,45 | 2,40 | 2,42 | 0,41% | 3.607,00 |
| 03.07.2026 | 2,40 | 2,41 | 2,40 | 2,41 | 0,42% | 4.048,00 |
| 02.07.2026 | 2,40 | 2,45 | 2,34 | 2,40 | 0,00% | 15.545,00 |
| 01.07.2026 | 2,37 | 2,40 | 2,37 | 2,40 | 1,27% | 3.057,00 |
| 30.06.2026 | 2,36 | 2,37 | 2,32 | 2,37 | 0,42% | 3.844,00 |
| 29.06.2026 | 2,33 | 2,44 | 2,33 | 2,36 | 2,16% | 11.740,00 |
| 26.06.2026 | 2,34 | 2,34 | 2,31 | 2,31 | -0,86% | 1.323,00 |
| 25.06.2026 | 2,33 | 2,36 | 2,33 | 2,33 | -0,43% | 960,00 |
| 24.06.2026 | 2,39 | 2,39 | 2,34 | 2,34 | -2,50% | 370,00 |
| 23.06.2026 | 2,40 | 2,40 | 2,35 | 2,40 | 0,00% | 2.349,00 |
| 22.06.2026 | 2,40 | 2,40 | 2,33 | 2,40 | 2,13% | 4.017,00 |
| 19.06.2026 | 2,39 | 2,39 | 2,32 | 2,35 | -0,84% | 3.565,00 |
| 18.06.2026 | 2,33 | 2,37 | 2,33 | 2,37 | 1,72% | 1.105,00 |
| 17.06.2026 | 2,38 | 2,39 | 2,33 | 2,33 | -2,10% | 3.236,00 |
| 16.06.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -2,46% | 26.603,00 |
| 15.06.2026 | 2,46 | 2,46 | 2,40 | 2,44 | 1,67% | 1.378,00 |
| 12.06.2026 | 2,39 | 2,40 | 2,38 | 2,40 | 0,00% | 1.413,00 |
| 11.06.2026 | 2,42 | 2,44 | 2,40 | 2,40 | -0,83% | 1.224,00 |
| 10.06.2026 | 2,40 | 2,42 | 2,39 | 2,42 | -0,41% | 2.941,00 |
| 09.06.2026 | 2,42 | 2,43 | 2,40 | 2,43 | 0,00% | 2.067,00 |
| 08.06.2026 | 2,46 | 2,47 | 2,43 | 2,43 | -0,82% | 3.130,00 |
| 05.06.2026 | 2,43 | 2,50 | 2,43 | 2,45 | -2,00% | 4.758,00 |
| 04.06.2026 | 2,39 | 2,50 | 2,37 | 2,50 | 4,60% | 15.395,00 |