2,255€
-4,04%
Echtzeit-Aktienkurs Genoway S.A.
Bid:
Ask:
Aktienkurse zur Genoway S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,40 | 2,40 | 2,25 | 2,25 | -4,26% | - |
| 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 |
| 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 |