2,395€
-0,21%
Echtzeit-Aktienkurs Genoway S.A.
Bid:
Ask:
Aktienkurse zur Genoway S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,33 | 2,41 | 2,33 | 2,41 | 0,42% | 160,00 |
| 11.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 10.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | - |
| 09.12.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 08.12.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -3,57% | - |
| 05.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,20% | - |
| 04.12.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,58% | - |
| 03.12.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 02.12.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 3,69% | - |
| 01.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 28.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 27.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,83% | - |
| 26.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,59% | - |
| 25.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 3,29% | - |
| 24.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,62% | - |
| 21.11.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 1,65% | - |
| 20.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 19,70% | - |
| 19.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -3,79% | - |
| 18.11.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -7,46% | - |
| 17.11.2025 | 2,12 | 2,28 | 2,12 | 2,28 | 5,07% | 640,00 |
| 14.11.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -4,82% | - |
| 13.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,33% | - |
| 12.11.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -2,17% | - |
| 11.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 10.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,07% | - |
| 07.11.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -5,12% | - |
| 06.11.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 05.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 04.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,93% | - |
| 03.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 2,37% | - |
| 31.10.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -2,69% | - |
| 30.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,96% | - |
| 29.10.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -3,77% | - |
| 28.10.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,75% | - |
| 27.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 24.10.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,37% | - |
| 23.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,90% | - |
| 22.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,87% | - |
| 21.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 20.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 17.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,81% | - |
| 16.10.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,36% | - |
| 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% | - |