3,130€
6,10%
Echtzeit-Aktienkurs Genoway S.A.
Bid:
Ask:
Aktienkurse zur Genoway S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,69% | - |
| 15.05.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,34% | - |
| 14.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,00% | - |
| 13.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 0,00% | - |
| 12.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 3,82% | - |
| 09.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 08.05.2025 | 2,95 | 2,96 | 2,94 | 2,94 | -1,01% | 3.600,00 |
| 07.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,68% | - |
| 06.05.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,67% | - |
| 05.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 5,69% | - |
| 02.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,44% | - |
| 30.04.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 2,59% | - |
| 29.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | - |
| 28.04.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 25.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,37% | - |
| 24.04.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -2,87% | - |
| 23.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 3,33% | - |
| 22.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 17.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 16.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | - |
| 15.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,15% | - |
| 14.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -2,11% | - |
| 11.04.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -2,73% | - |
| 10.04.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 11,83% | - |
| 09.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 5,22% | - |
| 08.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 07.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -5,66% | - |
| 04.04.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -6,03% | - |
| 03.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | - |
| 02.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,34% | - |
| 01.04.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,66% | - |
| 31.03.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 1,35% | - |
| 28.03.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -3,26% | - |
| 27.03.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -2,85% | - |
| 26.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,32% | - |
| 25.03.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -0,94% | - |
| 24.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -3,03% | - |
| 21.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -2,37% | - |
| 20.03.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,30% | - |
| 19.03.2025 | 3,37 | 3,37 | 3,37 | 3,37 | 0,30% | - |
| 18.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,00% | - |
| 17.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,00% | - |
| 14.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,00% | - |
| 13.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 1,20% | - |
| 12.03.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,91% | - |
| 11.03.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -0,30% | - |
| 10.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,30% | - |
| 07.03.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 0,00% | - |
| 06.03.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 0,00% | - |
| 05.03.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -1,50% | - |
| 04.03.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 0,30% | - |
| 03.03.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -0,60% | - |
| 28.02.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 1,21% | - |
| 27.02.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 0,00% | - |
| 26.02.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -2,07% | - |
| 25.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,30% | - |
| 24.02.2025 | 3,37 | 3,37 | 3,37 | 3,37 | 0,30% | - |
| 21.02.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -0,88% | - |
| 20.02.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 0,30% | - |
| 19.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -0,59% | - |
| 18.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 17.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,29% | - |
| 14.02.2025 | 3,41 | 3,41 | 3,41 | 3,41 | 1,79% | - |
| 13.02.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 4,04% | - |
| 12.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -1,23% | - |
| 11.02.2025 | 3,22 | 3,26 | 3,22 | 3,26 | 2,19% | 60,00 |
| 10.02.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 0,63% | - |
| 07.02.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -2,76% | - |
| 06.02.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,91% | - |
| 05.02.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 1,86% | - |
| 04.02.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -2,42% | - |
| 03.02.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 0,00% | - |
| 31.01.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 3,44% | - |
| 30.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 29.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 28.01.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 8,53% | - |
| 27.01.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,33% | - |
| 24.01.2025 | 2,85 | 3,01 | 2,85 | 3,00 | 6,38% | 469,00 |
| 23.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 22.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -21,98% | - |
| 21.01.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -1,62% | - |
| 20.01.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -0,54% | - |
| 17.01.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 1,09% | - |
| 16.01.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -0,27% | - |
| 15.01.2025 | 3,69 | 3,69 | 3,69 | 3,69 | -0,54% | - |
| 14.01.2025 | 3,71 | 3,71 | 3,71 | 3,71 | -1,33% | - |
| 13.01.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 1,62% | - |
| 10.01.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,27% | - |
| 09.01.2025 | 3,69 | 3,69 | 3,69 | 3,69 | -1,60% | - |
| 08.01.2025 | 3,75 | 3,75 | 3,75 | 3,75 | -0,27% | - |
| 07.01.2025 | 3,76 | 3,76 | 3,76 | 3,76 | -0,53% | - |
| 06.01.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 0,27% | - |
| 03.01.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 2,45% | - |
| 02.01.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 1,66% | - |
| 30.12.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 1,97% | - |
| 27.12.2024 | 3,55 | 3,55 | 3,55 | 3,55 | -4,05% | - |
| 23.12.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -7,04% | - |
| 20.12.2024 | 3,66 | 3,98 | 3,66 | 3,98 | 7,28% | 158,00 |
| 19.12.2024 | 3,71 | 3,71 | 3,71 | 3,71 | -2,62% | - |
| 18.12.2024 | 3,81 | 3,81 | 3,81 | 3,81 | 0,26% | - |