2,450€
-1,21%
Echtzeit-Aktienkurs Genoway S.A.
Bid:
Ask:
Aktienkurse zur Genoway S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 2,33 | 2,39 | 2,33 | 2,39 | 0,84% | 6.924,00 |
| 02.06.2026 | 2,38 | 2,38 | 2,33 | 2,37 | -0,84% | 3.916,00 |
| 01.06.2026 | 2,39 | 2,39 | 2,35 | 2,39 | 0,00% | 2.373,00 |
| 29.05.2026 | 2,37 | 2,40 | 2,36 | 2,39 | -0,42% | 4.125,00 |
| 28.05.2026 | 2,37 | 2,40 | 2,37 | 2,40 | 0,00% | 8.192,00 |
| 27.05.2026 | 2,40 | 2,42 | 2,38 | 2,40 | 0,00% | 4.497,00 |
| 26.05.2026 | 2,43 | 2,43 | 2,39 | 2,40 | 0,00% | 5.684,00 |
| 25.05.2026 | 2,45 | 2,45 | 2,40 | 2,40 | -2,04% | 4.633,00 |
| 22.05.2026 | 2,45 | 2,45 | 2,41 | 2,45 | 0,00% | 6.315,00 |
| 21.05.2026 | 2,45 | 2,45 | 2,43 | 2,45 | -0,41% | 1.696,00 |
| 20.05.2026 | 2,46 | 2,46 | 2,41 | 2,46 | 0,00% | 1.494,00 |
| 19.05.2026 | 2,42 | 2,47 | 2,42 | 2,46 | 1,65% | 5.286,00 |
| 18.05.2026 | 2,40 | 2,43 | 2,40 | 2,42 | 0,41% | 3.116,00 |
| 15.05.2026 | 2,50 | 2,50 | 2,41 | 2,41 | -3,60% | 3.365,00 |
| 14.05.2026 | 2,42 | 2,50 | 2,38 | 2,50 | 4,17% | 9.542,00 |
| 13.05.2026 | 2,45 | 2,45 | 2,38 | 2,40 | -2,44% | 8.675,00 |
| 12.05.2026 | 2,52 | 2,52 | 2,38 | 2,46 | -2,38% | 20.876,00 |
| 11.05.2026 | 2,48 | 2,70 | 2,48 | 2,52 | 0,80% | 76.709,00 |
| 08.05.2026 | 2,43 | 2,72 | 2,43 | 2,50 | 2,88% | 48.885,00 |
| 07.05.2026 | 2,43 | 2,43 | 2,41 | 2,43 | 0,00% | 756,00 |
| 06.05.2026 | 2,39 | 2,43 | 2,37 | 2,43 | 1,67% | 3.671,00 |
| 05.05.2026 | 2,31 | 2,40 | 2,31 | 2,39 | -2,85% | 6.072,00 |
| 04.05.2026 | 2,44 | 2,46 | 2,42 | 2,46 | 2,93% | 2.747,00 |
| 30.04.2026 | 2,38 | 2,40 | 2,35 | 2,39 | 0,42% | 1.118,00 |
| 29.04.2026 | 2,45 | 2,45 | 2,33 | 2,38 | -3,25% | 8.129,00 |
| 28.04.2026 | 2,48 | 2,50 | 2,46 | 2,46 | -1,60% | 1.050,00 |
| 27.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 610,00 |
| 24.04.2026 | 2,48 | 2,50 | 2,42 | 2,50 | 0,00% | 1.701,00 |
| 23.04.2026 | 2,50 | 2,50 | 2,48 | 2,50 | 0,00% | 2.000,00 |
| 22.04.2026 | 2,50 | 2,50 | 2,43 | 2,50 | 0,00% | 3.591,00 |
| 21.04.2026 | 2,50 | 2,51 | 2,50 | 2,50 | 0,00% | 7.961,00 |
| 20.04.2026 | 2,50 | 2,50 | 2,46 | 2,50 | 0,00% | 1.579,00 |
| 17.04.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 1,63% | 3.386,00 |
| 16.04.2026 | 2,46 | 2,46 | 2,44 | 2,46 | 0,00% | 638,00 |
| 15.04.2026 | 2,41 | 2,48 | 2,41 | 2,46 | 2,07% | 6.227,00 |
| 14.04.2026 | 2,40 | 2,41 | 2,29 | 2,41 | 0,42% | 3.774,00 |
| 13.04.2026 | 2,44 | 2,44 | 2,38 | 2,40 | -1,64% | 5.779,00 |
| 10.04.2026 | 2,45 | 2,45 | 2,41 | 2,44 | -0,41% | 1.112,00 |
| 09.04.2026 | 2,47 | 2,49 | 2,43 | 2,45 | -0,81% | 1.934,00 |
| 08.04.2026 | 2,50 | 2,50 | 2,41 | 2,47 | 0,00% | 13.699,00 |
| 07.04.2026 | 2,49 | 2,50 | 2,47 | 2,47 | -0,80% | 1.375,00 |
| 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 |