2,030€
6,28%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,89 | 2,11 | 1,89 | 2,03 | 6,28% | 1.900,00 |
| 11.11.2026 | 1,92 | 1,97 | 1,87 | 1,91 | 1,60% | - |
| 10.11.2026 | 1,85 | 1,98 | 1,85 | 1,88 | -1,05% | - |
| 09.11.2026 | 2,01 | 2,01 | 1,82 | 1,90 | -3,70% | 174,00 |
| 06.11.2026 | 1,98 | 1,98 | 1,93 | 1,97 | -1,10% | - |
| 05.11.2026 | 2,01 | 2,01 | 1,97 | 2,00 | 4,29% | - |
| 04.11.2026 | 2,05 | 2,18 | 1,91 | 1,91 | -9,98% | - |
| 03.11.2026 | 2,05 | 2,13 | 2,04 | 2,13 | 4,68% | - |
| 02.11.2026 | 2,07 | 2,07 | 2,03 | 2,03 | -1,93% | - |
| 30.10.2026 | 2,14 | 2,14 | 2,06 | 2,07 | 0,00% | - |
| 29.10.2026 | 2,10 | 2,20 | 2,07 | 2,07 | -1,43% | - |
| 28.10.2026 | 2,24 | 2,24 | 2,06 | 2,10 | -1,87% | - |
| 27.10.2026 | 2,16 | 2,18 | 2,12 | 2,14 | -2,28% | - |
| 26.10.2026 | 2,17 | 2,19 | 2,13 | 2,19 | -0,45% | - |
| 23.10.2026 | 2,27 | 2,27 | 2,07 | 2,20 | -0,23% | - |
| 22.10.2026 | 2,27 | 2,27 | 2,17 | 2,21 | -0,68% | - |
| 21.10.2026 | 2,27 | 2,27 | 2,15 | 2,22 | 0,91% | - |
| 20.10.2026 | 2,19 | 2,20 | 2,16 | 2,20 | 0,00% | - |
| 19.10.2026 | 2,18 | 2,20 | 2,17 | 2,20 | 2,33% | - |
| 16.10.2026 | 2,27 | 2,27 | 2,15 | 2,15 | -0,92% | - |
| 15.10.2026 | 2,27 | 2,27 | 2,17 | 2,17 | -3,13% | - |
| 14.10.2026 | 2,24 | 2,26 | 2,23 | 2,24 | 0,00% | - |
| 13.10.2026 | 2,29 | 2,29 | 2,20 | 2,24 | 0,90% | - |
| 12.10.2026 | 2,30 | 2,30 | 2,19 | 2,22 | -0,45% | - |
| 09.10.2026 | 2,37 | 2,37 | 2,10 | 2,23 | 0,45% | 105,00 |
| 08.10.2026 | 2,28 | 2,40 | 2,22 | 2,22 | -7,50% | 93,00 |
| 07.10.2026 | 2,25 | 2,41 | 2,25 | 2,40 | 0,00% | - |
| 06.10.2026 | 2,20 | 2,40 | 2,20 | 2,40 | 5,26% | - |
| 05.10.2026 | 2,15 | 2,41 | 2,06 | 2,28 | 3,64% | - |
| 02.10.2026 | 2,24 | 2,25 | 2,11 | 2,20 | -2,22% | - |
| 01.10.2026 | 2,33 | 2,33 | 2,23 | 2,25 | -3,85% | - |
| 30.09.2026 | 2,35 | 2,37 | 2,32 | 2,34 | -0,85% | - |
| 29.09.2026 | 2,36 | 2,36 | 2,34 | 2,36 | 0,85% | - |
| 28.09.2026 | 2,37 | 2,37 | 2,34 | 2,34 | -0,85% | - |
| 25.09.2026 | 2,41 | 2,41 | 2,36 | 2,36 | -1,67% | - |
| 24.09.2026 | 2,50 | 2,51 | 2,31 | 2,40 | -23,81% | - |
| 23.09.2026 | 2,48 | 3,15 | 2,40 | 3,15 | 29,10% | 2.478,00 |
| 22.09.2026 | 2,45 | 2,47 | 2,44 | 2,44 | -1,61% | - |
| 21.09.2026 | 2,44 | 2,48 | 2,42 | 2,48 | 0,00% | - |
| 18.09.2026 | 2,48 | 2,48 | 2,42 | 2,48 | 1,64% | - |
| 17.09.2026 | 2,48 | 2,48 | 2,38 | 2,44 | 2,74% | - |
| 16.09.2026 | 2,53 | 2,53 | 2,37 | 2,38 | -0,21% | - |
| 15.09.2026 | 2,45 | 2,46 | 2,38 | 2,38 | -2,46% | - |
| 14.09.2026 | 2,58 | 2,58 | 2,44 | 2,44 | -1,21% | - |
| 11.09.2026 | 2,48 | 2,49 | 2,47 | 2,47 | -0,80% | - |
| 10.09.2026 | 2,48 | 2,49 | 2,48 | 2,49 | -0,40% | - |
| 09.09.2026 | 2,48 | 2,50 | 2,47 | 2,50 | 1,21% | - |
| 08.09.2026 | 2,48 | 2,49 | 2,47 | 2,47 | -0,40% | - |
| 07.09.2026 | 2,48 | 2,49 | 2,48 | 2,48 | 0,00% | - |
| 04.09.2026 | 2,48 | 2,50 | 2,47 | 2,48 | -0,80% | - |
| 03.09.2026 | 2,48 | 2,50 | 2,46 | 2,50 | -0,79% | - |
| 02.09.2026 | 2,47 | 2,52 | 2,46 | 2,52 | 2,44% | - |
| 01.09.2026 | 2,47 | 2,47 | 2,42 | 2,46 | -0,81% | - |
| 31.08.2026 | 2,47 | 2,48 | 2,47 | 2,48 | 0,40% | - |
| 28.08.2026 | 2,46 | 2,51 | 2,46 | 2,47 | 0,41% | - |
| 27.08.2026 | 2,47 | 2,47 | 2,45 | 2,46 | 0,41% | - |
| 26.08.2026 | 2,47 | 2,47 | 2,44 | 2,45 | -0,41% | - |
| 25.08.2026 | 2,47 | 2,47 | 2,45 | 2,46 | 0,82% | - |
| 24.08.2026 | 2,47 | 2,49 | 2,44 | 2,44 | -0,81% | - |
| 21.08.2026 | 2,47 | 2,47 | 2,44 | 2,46 | 0,41% | - |
| 20.08.2026 | 2,47 | 2,47 | 2,41 | 2,45 | 0,00% | - |
| 19.08.2026 | 2,47 | 2,47 | 2,43 | 2,45 | 3,38% | - |
| 05.05.2026 | 2,44 | 2,44 | 2,34 | 2,37 | -2,67% | - |
| 04.05.2026 | 2,37 | 2,44 | 2,37 | 2,44 | 2,74% | - |
| 30.04.2026 | 2,36 | 2,38 | 2,36 | 2,37 | 0,85% | - |
| 29.04.2026 | 2,31 | 2,47 | 2,31 | 2,35 | -4,47% | - |
| 28.04.2026 | 2,49 | 2,50 | 2,46 | 2,46 | -1,20% | - |
| 27.04.2026 | 2,46 | 2,49 | 2,46 | 2,49 | 1,22% | - |
| 24.04.2026 | 2,33 | 2,48 | 2,33 | 2,46 | -0,81% | - |
| 23.04.2026 | 2,31 | 2,48 | 2,31 | 2,48 | 0,81% | - |
| 22.04.2026 | 2,49 | 2,49 | 2,46 | 2,46 | -1,40% | - |
| 21.04.2026 | 2,48 | 2,51 | 2,48 | 2,50 | 0,60% | - |
| 20.04.2026 | 2,48 | 2,49 | 2,47 | 2,48 | 0,40% | - |
| 17.04.2026 | 2,30 | 2,50 | 2,30 | 2,47 | 0,82% | - |
| 16.04.2026 | 2,31 | 2,45 | 2,31 | 2,45 | -0,41% | - |
| 15.04.2026 | 2,25 | 2,47 | 2,25 | 2,46 | 2,50% | - |
| 14.04.2026 | 2,25 | 2,42 | 2,25 | 2,40 | 0,00% | - |
| 13.04.2026 | 2,43 | 2,43 | 2,37 | 2,40 | -0,83% | - |
| 10.04.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -0,82% | - |
| 09.04.2026 | 2,44 | 2,47 | 2,44 | 2,44 | 0,00% | - |
| 08.04.2026 | 2,51 | 2,51 | 2,41 | 2,44 | -2,01% | - |
| 07.04.2026 | 2,33 | 2,49 | 2,33 | 2,49 | 0,40% | - |
| 02.04.2026 | 2,54 | 2,54 | 2,47 | 2,48 | -1,98% | - |
| 01.04.2026 | 2,52 | 2,57 | 2,49 | 2,53 | 1,40% | - |
| 31.03.2026 | 2,34 | 2,52 | 2,34 | 2,50 | 0,20% | - |
| 30.03.2026 | 2,25 | 2,49 | 2,25 | 2,49 | 3,75% | - |
| 27.03.2026 | 2,33 | 2,41 | 2,33 | 2,40 | -3,23% | - |
| 26.03.2026 | 2,50 | 2,50 | 2,48 | 2,48 | -0,40% | - |
| 25.03.2026 | 2,37 | 2,52 | 2,37 | 2,49 | -0,80% | - |
| 24.03.2026 | 2,34 | 2,51 | 2,34 | 2,51 | 0,80% | - |
| 23.03.2026 | 2,44 | 2,52 | 2,44 | 2,49 | 1,84% | - |
| 20.03.2026 | 2,42 | 2,45 | 2,40 | 2,45 | 1,45% | - |
| 19.03.2026 | 2,27 | 2,41 | 2,27 | 2,41 | -0,41% | - |
| 18.03.2026 | 2,27 | 2,44 | 2,27 | 2,42 | 0,00% | - |
| 17.03.2026 | 2,27 | 2,44 | 2,27 | 2,42 | 0,00% | - |
| 16.03.2026 | 2,24 | 2,45 | 2,24 | 2,42 | 1,26% | - |
| 13.03.2026 | 2,24 | 2,41 | 2,24 | 2,39 | 0,00% | - |
| 12.03.2026 | 2,37 | 2,43 | 2,35 | 2,39 | 1,27% | - |
| 11.03.2026 | 2,34 | 2,36 | 2,33 | 2,36 | 1,29% | - |
| 10.03.2026 | 2,36 | 2,36 | 2,33 | 2,33 | -0,85% | - |