2,530€
4,55%
Echtzeit-Aktienkurs Genoway S.A.
Bid:
Ask:
Aktienkurse zur Genoway S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 2,27 | 2,35 | 2,27 | 2,35 | 3,52% | - |
| 06.03.2026 | 2,20 | 2,34 | 2,20 | 2,27 | -3,40% | - |
| 05.03.2026 | 2,15 | 2,35 | 2,15 | 2,35 | 2,17% | - |
| 04.03.2026 | 2,08 | 2,31 | 2,08 | 2,30 | 3,14% | - |
| 03.03.2026 | 2,38 | 2,38 | 2,23 | 2,23 | -6,69% | - |
| 02.03.2026 | 2,42 | 2,42 | 2,37 | 2,39 | -1,24% | - |
| 27.02.2026 | 2,28 | 2,42 | 2,28 | 2,42 | -0,41% | - |
| 26.02.2026 | 2,38 | 2,43 | 2,38 | 2,43 | 2,10% | 1.040,00 |
| 25.02.2026 | 2,30 | 2,42 | 2,30 | 2,38 | -2,86% | - |
| 24.02.2026 | 2,46 | 2,46 | 2,44 | 2,45 | 0,82% | - |
| 23.02.2026 | 2,33 | 2,47 | 2,33 | 2,43 | -2,02% | 3.026,00 |
| 20.02.2026 | 2,33 | 2,48 | 2,33 | 2,48 | 0,00% | - |
| 19.02.2026 | 2,28 | 2,48 | 2,28 | 2,48 | 2,06% | - |
| 18.02.2026 | 2,41 | 2,43 | 2,41 | 2,43 | 0,83% | - |
| 17.02.2026 | 2,25 | 2,43 | 2,25 | 2,41 | 0,42% | - |
| 16.02.2026 | 2,27 | 2,42 | 2,27 | 2,40 | -0,83% | - |
| 13.02.2026 | 2,45 | 2,47 | 2,41 | 2,42 | -0,82% | - |
| 12.02.2026 | 2,47 | 2,66 | 2,38 | 2,44 | -1,21% | - |
| 11.02.2026 | 2,39 | 2,54 | 2,39 | 2,47 | 3,35% | - |
| 10.02.2026 | 2,27 | 2,51 | 2,27 | 2,39 | -1,24% | - |
| 09.02.2026 | 2,30 | 2,46 | 2,30 | 2,42 | -1,22% | - |
| 06.02.2026 | 2,29 | 2,48 | 2,29 | 2,45 | 0,20% | - |
| 05.02.2026 | 2,30 | 2,45 | 2,30 | 2,45 | -0,20% | - |
| 04.02.2026 | 2,38 | 2,54 | 2,38 | 2,45 | -3,16% | - |
| 03.02.2026 | 2,37 | 2,54 | 2,37 | 2,53 | 0,40% | - |
| 02.02.2026 | 2,44 | 2,54 | 2,37 | 2,52 | 3,49% | - |
| 30.01.2026 | 2,29 | 2,49 | 2,29 | 2,44 | -0,20% | - |
| 29.01.2026 | 2,38 | 2,55 | 2,38 | 2,44 | -3,56% | - |
| 28.01.2026 | 2,39 | 2,55 | 2,39 | 2,53 | -0,39% | - |
| 27.01.2026 | 2,39 | 2,54 | 2,39 | 2,54 | 0,00% | - |
| 26.01.2026 | 2,41 | 2,75 | 2,41 | 2,54 | -0,78% | - |
| 23.01.2026 | 2,38 | 2,58 | 2,38 | 2,56 | 1,19% | - |
| 22.01.2026 | 2,37 | 2,54 | 2,37 | 2,53 | 0,40% | - |
| 21.01.2026 | 2,38 | 2,52 | 2,38 | 2,52 | -0,40% | - |
| 20.01.2026 | 2,33 | 2,53 | 2,33 | 2,53 | 2,02% | - |
| 19.01.2026 | 2,49 | 2,53 | 2,48 | 2,48 | -0,40% | - |
| 16.01.2026 | 2,21 | 2,53 | 2,21 | 2,49 | 5,29% | - |
| 15.01.2026 | 2,27 | 2,39 | 2,27 | 2,37 | -2,27% | - |
| 14.01.2026 | 2,27 | 2,44 | 2,27 | 2,42 | 0,00% | - |
| 13.01.2026 | 2,31 | 2,46 | 2,31 | 2,42 | -1,63% | - |
| 12.01.2026 | 2,38 | 2,51 | 2,38 | 2,46 | -2,77% | - |
| 09.01.2026 | 2,40 | 2,55 | 2,40 | 2,53 | -0,78% | - |
| 08.01.2026 | 2,41 | 2,59 | 2,41 | 2,55 | -0,39% | - |
| 07.01.2026 | 2,41 | 2,58 | 2,41 | 2,56 | 0,00% | - |
| 06.01.2026 | 2,49 | 2,61 | 2,49 | 2,56 | -3,03% | - |
| 05.01.2026 | 2,57 | 2,68 | 2,57 | 2,64 | -2,58% | - |
| 02.01.2026 | 2,76 | 2,76 | 2,70 | 2,71 | -0,55% | 2.600,00 |
| 30.12.2025 | 2,48 | 2,76 | 2,48 | 2,73 | 3,61% | 2.142,00 |
| 29.12.2025 | 2,48 | 2,65 | 2,48 | 2,63 | 0,77% | - |
| 23.12.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,38% | - |
| 22.12.2025 | 2,49 | 2,63 | 2,49 | 2,62 | -0,76% | - |
| 19.12.2025 | 2,50 | 2,64 | 2,50 | 2,64 | -0,56% | - |
| 18.12.2025 | 2,50 | 2,66 | 2,50 | 2,66 | 0,38% | - |
| 17.12.2025 | 2,47 | 2,68 | 2,47 | 2,65 | 0,95% | - |
| 16.12.2025 | 2,25 | 2,85 | 2,25 | 2,62 | 9,17% | - |
| 15.12.2025 | 2,34 | 2,47 | 2,34 | 2,40 | -3,61% | - |
| 12.12.2025 | 2,33 | 2,50 | 2,33 | 2,49 | 0,40% | - |
| 11.12.2025 | 2,34 | 2,49 | 2,34 | 2,48 | -0,40% | - |
| 10.12.2025 | 2,35 | 2,50 | 2,35 | 2,49 | -0,40% | 700,00 |
| 09.12.2025 | 2,38 | 2,54 | 2,38 | 2,50 | -1,19% | - |
| 08.12.2025 | 2,38 | 2,56 | 2,38 | 2,53 | 0,00% | 448,00 |
| 05.12.2025 | 2,47 | 2,61 | 2,47 | 2,53 | -3,44% | - |