27,100€
-0,73%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,20 | 27,70 | 27,00 | 27,30 | -0,36% | 276,00 |
| 04.05.2026 | 27,40 | 27,40 | 27,20 | 27,40 | 0,37% | - |
| 30.04.2026 | 26,00 | 27,30 | 26,00 | 27,30 | 3,02% | - |
| 29.04.2026 | 26,40 | 26,80 | 26,30 | 26,50 | -1,49% | - |
| 28.04.2026 | 27,40 | 27,70 | 26,70 | 26,90 | -3,58% | - |
| 27.04.2026 | 27,60 | 28,30 | 27,60 | 27,90 | -0,71% | - |
| 24.04.2026 | 29,40 | 29,40 | 27,80 | 28,10 | -3,44% | - |
| 23.04.2026 | 29,40 | 29,70 | 28,90 | 29,10 | -2,68% | - |
| 22.04.2026 | 29,20 | 30,00 | 29,20 | 29,90 | 1,70% | - |
| 21.04.2026 | 29,60 | 30,50 | 29,40 | 29,40 | -2,33% | - |
| 20.04.2026 | 30,50 | 30,80 | 29,80 | 30,10 | -2,59% | - |
| 17.04.2026 | 30,20 | 30,90 | 30,00 | 30,90 | 0,65% | - |
| 16.04.2026 | 30,40 | 31,40 | 30,40 | 30,70 | 0,00% | - |
| 15.04.2026 | 31,00 | 31,40 | 30,60 | 30,70 | -1,92% | - |
| 14.04.2026 | 29,40 | 31,50 | 29,40 | 31,30 | 6,10% | - |
| 13.04.2026 | 29,40 | 29,70 | 29,20 | 29,50 | -0,67% | - |
| 10.04.2026 | 29,40 | 30,40 | 29,40 | 29,70 | 0,00% | - |
| 09.04.2026 | 30,20 | 30,40 | 29,20 | 29,70 | -1,98% | - |
| 08.04.2026 | 29,50 | 30,80 | 28,60 | 30,30 | 4,84% | - |
| 07.04.2026 | 29,40 | 29,60 | 28,40 | 28,90 | -2,03% | 910,00 |
| 02.04.2026 | 28,00 | 29,70 | 27,80 | 29,50 | 3,51% | - |
| 01.04.2026 | 28,00 | 28,80 | 27,80 | 28,50 | 2,52% | - |
| 31.03.2026 | 28,00 | 28,30 | 27,30 | 27,80 | 0,36% | - |
| 30.03.2026 | 28,00 | 28,20 | 27,70 | 27,70 | 0,00% | - |
| 27.03.2026 | 29,40 | 29,40 | 27,70 | 27,70 | -4,81% | 2.033,00 |
| 26.03.2026 | 29,40 | 29,40 | 28,80 | 29,10 | -1,36% | - |
| 25.03.2026 | 29,60 | 29,60 | 29,10 | 29,50 | 0,00% | - |
| 24.03.2026 | 29,80 | 30,00 | 28,90 | 29,50 | -1,34% | - |
| 23.03.2026 | 29,30 | 30,40 | 28,20 | 29,90 | 1,70% | - |
| 20.03.2026 | 30,20 | 30,50 | 29,30 | 29,40 | -2,97% | - |
| 19.03.2026 | 30,60 | 30,70 | 29,90 | 30,30 | -2,57% | - |
| 18.03.2026 | 31,00 | 31,80 | 30,70 | 31,10 | -0,64% | - |
| 17.03.2026 | 30,80 | 31,60 | 30,60 | 31,30 | 1,95% | - |
| 16.03.2026 | 30,80 | 31,30 | 30,40 | 30,70 | -1,92% | - |
| 13.03.2026 | 31,20 | 31,40 | 30,80 | 31,30 | 0,97% | - |
| 12.03.2026 | 31,00 | 31,80 | 31,00 | 31,00 | -0,96% | - |
| 11.03.2026 | 31,40 | 31,80 | 30,80 | 31,30 | -1,26% | - |
| 10.03.2026 | 30,60 | 32,20 | 30,60 | 31,70 | 2,59% | - |
| 09.03.2026 | 31,20 | 31,20 | 29,90 | 30,90 | -0,64% | - |
| 06.03.2026 | 31,00 | 31,60 | 30,80 | 31,10 | -0,64% | - |
| 05.03.2026 | 32,00 | 32,00 | 31,20 | 31,30 | -1,88% | - |
| 04.03.2026 | 31,80 | 32,50 | 31,40 | 31,90 | -0,62% | - |
| 03.03.2026 | 33,40 | 33,40 | 31,50 | 32,10 | -3,60% | - |
| 02.03.2026 | 33,30 | 33,90 | 32,80 | 33,30 | 0,00% | - |
| 27.02.2026 | 32,20 | 34,10 | 32,20 | 33,30 | 1,83% | - |
| 26.02.2026 | 36,60 | 36,80 | 32,40 | 32,70 | -10,90% | - |
| 25.02.2026 | 36,20 | 37,20 | 36,20 | 36,70 | 0,55% | - |
| 24.02.2026 | 35,80 | 37,20 | 35,80 | 36,50 | 0,55% | - |
| 23.02.2026 | 36,00 | 36,60 | 35,80 | 36,30 | -0,55% | - |
| 20.02.2026 | 35,40 | 36,70 | 35,40 | 36,50 | 1,67% | - |
| 19.02.2026 | 35,60 | 36,50 | 35,20 | 35,90 | 0,00% | - |
| 18.02.2026 | 35,20 | 36,30 | 35,20 | 35,90 | 1,70% | - |
| 17.02.2026 | 35,00 | 35,40 | 34,60 | 35,30 | 0,00% | - |
| 16.02.2026 | 34,60 | 35,60 | 34,60 | 35,30 | 0,57% | - |
| 13.02.2026 | 35,60 | 35,80 | 34,60 | 35,10 | -1,13% | - |
| 12.02.2026 | 34,80 | 36,20 | 34,80 | 35,50 | 0,57% | - |
| 11.02.2026 | 36,00 | 36,50 | 34,80 | 35,30 | -2,75% | - |
| 10.02.2026 | 35,20 | 36,70 | 35,20 | 36,30 | 2,83% | - |
| 09.02.2026 | 35,40 | 35,40 | 34,60 | 35,30 | -0,56% | - |
| 06.02.2026 | 34,80 | 35,60 | 34,30 | 35,50 | 0,85% | - |
| 05.02.2026 | 35,40 | 35,80 | 34,60 | 35,20 | -1,95% | - |
| 04.02.2026 | 35,20 | 37,00 | 35,20 | 35,90 | 0,56% | - |
| 03.02.2026 | 34,40 | 36,00 | 34,40 | 35,70 | 2,88% | - |
| 02.02.2026 | 36,50 | 37,10 | 34,60 | 34,70 | -5,19% | - |
| 30.01.2026 | 34,80 | 36,80 | 34,80 | 36,60 | 3,68% | - |
| 29.01.2026 | 35,00 | 35,50 | 34,70 | 35,30 | 0,57% | - |
| 28.01.2026 | 34,20 | 35,20 | 34,20 | 35,10 | 2,33% | - |
| 27.01.2026 | 33,20 | 34,60 | 33,20 | 34,30 | 2,39% | - |
| 26.01.2026 | 32,60 | 33,70 | 32,60 | 33,50 | 2,45% | 27,00 |
| 23.01.2026 | 32,00 | 33,00 | 32,00 | 32,70 | 0,62% | - |
| 22.01.2026 | 32,20 | 33,10 | 32,10 | 32,50 | 0,62% | - |
| 21.01.2026 | 31,60 | 32,40 | 31,10 | 32,30 | 1,25% | - |
| 20.01.2026 | 32,60 | 33,10 | 31,50 | 31,90 | -3,63% | - |
| 19.01.2026 | 32,60 | 33,70 | 32,50 | 33,10 | 1,85% | - |
| 16.01.2026 | 30,20 | 34,00 | 30,20 | 32,50 | 7,62% | 3.408,00 |
| 15.01.2026 | 30,00 | 30,40 | 29,60 | 30,20 | 0,33% | - |
| 14.01.2026 | 28,80 | 30,30 | 28,80 | 30,10 | 2,73% | - |
| 13.01.2026 | 29,80 | 30,00 | 29,10 | 29,30 | -1,35% | - |
| 12.01.2026 | 29,20 | 30,10 | 29,20 | 29,70 | 0,00% | - |
| 09.01.2026 | 29,80 | 30,00 | 29,40 | 29,70 | 0,00% | - |
| 08.01.2026 | 30,00 | 30,60 | 29,40 | 29,70 | -2,62% | - |
| 07.01.2026 | 29,60 | 31,00 | 29,60 | 30,50 | 2,01% | - |
| 06.01.2026 | 29,40 | 30,00 | 29,00 | 29,90 | 2,05% | - |
| 05.01.2026 | 29,00 | 30,00 | 29,00 | 29,30 | 0,00% | 28,00 |
| 02.01.2026 | 30,00 | 30,30 | 29,10 | 29,30 | -2,98% | - |
| 30.12.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 1,00% | - |
| 29.12.2025 | 29,20 | 30,10 | 29,20 | 29,90 | 0,67% | - |
| 23.12.2025 | 29,20 | 30,10 | 29,20 | 29,70 | 0,68% | - |
| 22.12.2025 | 29,00 | 29,60 | 29,00 | 29,50 | 0,00% | - |
| 19.12.2025 | 29,40 | 30,00 | 29,20 | 29,50 | -1,67% | - |
| 18.12.2025 | 28,80 | 30,00 | 28,80 | 30,00 | 2,74% | - |
| 17.12.2025 | 28,80 | 29,60 | 28,80 | 29,20 | -0,34% | - |
| 16.12.2025 | 29,20 | 29,40 | 28,80 | 29,30 | 0,00% | - |
| 15.12.2025 | 28,40 | 29,60 | 28,40 | 29,30 | 2,09% | - |
| 12.12.2025 | 29,20 | 29,50 | 28,70 | 28,70 | -2,71% | - |
| 11.12.2025 | 29,20 | 29,90 | 29,20 | 29,50 | -0,67% | - |
| 10.12.2025 | 29,60 | 30,20 | 29,30 | 29,70 | -0,67% | - |
| 09.12.2025 | 29,60 | 30,30 | 29,60 | 29,90 | 0,00% | - |
| 08.12.2025 | 29,40 | 30,10 | 29,40 | 29,90 | 0,00% | - |
| 05.12.2025 | 30,20 | 31,10 | 29,80 | 29,90 | -2,61% | - |