2,860€
2,51%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,08% | - |
| 14.10.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -2,79% | - |
| 13.10.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 1,41% | - |
| 10.10.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,39% | - |
| 09.10.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 5,51% | - |
| 08.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 07.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,25% | - |
| 06.10.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -6,10% | - |
| 03.10.2025 | 2,78 | 2,95 | 2,78 | 2,95 | 4,61% | 35,00 |
| 02.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 01.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 30.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 29.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,65% | - |
| 26.09.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 5,99% | - |
| 25.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 24.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -6,40% | - |
| 23.09.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 6,83% | - |
| 22.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,35% | - |
| 19.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 18.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,00% | - |
| 17.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | - |
| 16.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,10% | - |
| 15.09.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,49% | - |
| 12.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 10.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -5,80% | - |
| 08.09.2025 | 2,74 | 2,85 | 2,66 | 2,85 | 2,34% | - |
| 05.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,36% | - |
| 04.09.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 03.09.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,36% | - |
| 02.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 01.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,35% | - |
| 29.08.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,70% | - |
| 28.08.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -3,39% | - |
| 27.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 26.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 25.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -6,05% | - |
| 22.08.2025 | 2,94 | 3,14 | 2,94 | 3,14 | 5,72% | 37,00 |
| 21.08.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 1,02% | - |
| 20.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -6,96% | - |
| 19.08.2025 | 2,95 | 3,16 | 2,95 | 3,16 | 7,12% | 40,00 |
| 18.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -5,75% | - |
| 15.08.2025 | 2,95 | 3,13 | 2,95 | 3,13 | 7,19% | 22,00 |
| 14.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 13.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 12.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,99% | - |
| 11.08.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,67% | - |
| 08.08.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,36% | - |
| 07.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,34% | - |
| 06.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 05.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -4,61% | - |
| 04.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 01.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,99% | - |
| 31.07.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 2,36% | - |
| 30.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 29.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,02% | - |
| 28.07.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,03% | - |
| 25.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,99% | - |
| 24.07.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 3,08% | - |
| 23.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 22.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,33% | - |
| 21.07.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -1,32% | - |
| 18.07.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 0,33% | - |
| 17.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,58% | - |
| 16.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | - |
| 15.07.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 14.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,32% | - |
| 11.07.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 0,32% | - |
| 10.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,32% | - |
| 09.07.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,88% | - |
| 08.07.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 2,24% | - |
| 07.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 04.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 03.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 02.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -2,18% | - |
| 01.07.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -1,53% | - |
| 30.06.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 27.06.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,31% | - |
| 26.06.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -1,52% | - |
| 25.06.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -4,07% | - |
| 24.06.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 4,24% | - |
| 23.06.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -2,94% | - |
| 20.06.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 3,03% | - |
| 19.06.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -0,30% | - |
| 18.06.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -2,07% | - |
| 17.06.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 2,11% | - |
| 16.06.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 0,91% | - |
| 13.06.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -3,53% | - |
| 12.06.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 2,72% | - |
| 11.06.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 0,00% | - |
| 10.06.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 2,16% | - |
| 09.06.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 2,53% | - |
| 06.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,28% | - |
| 05.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 3,31% | - |
| 04.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 03.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -1,92% | - |
| 02.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | - |
| 30.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -3,41% | - |
| 29.05.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -0,92% | - |
| 28.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | - |
| 27.05.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |