36,600€
5,17%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 34,80 | 36,00 | 34,80 | 36,00 | 3,45% | 270,00 |
| 29.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 28.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 27.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 26.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 23.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 22.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 21.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 20.01.2026 | 32,60 | 32,60 | 32,40 | 32,40 | 0,62% | 416,00 |
| 19.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 16.01.2026 | 30,80 | 33,00 | 30,80 | 33,00 | 10,74% | 80,00 |
| 15.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 14.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 13.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 12.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 09.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 08.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | - |
| 07.01.2026 | 29,60 | 31,20 | 29,60 | 31,20 | 7,59% | 3,00 |
| 06.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 05.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 02.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 30.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 29.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | 203,00 |
| 23.12.2025 | 29,20 | 30,20 | 29,20 | 30,20 | 1,34% | 1,00 |
| 22.12.2025 | 29,00 | 29,80 | 29,00 | 29,80 | 1,36% | 3,00 |
| 19.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 18.12.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | 46,00 |
| 17.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 16.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 15.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 12.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 11.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 10.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 09.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 08.12.2025 | 29,40 | 30,40 | 29,40 | 30,40 | 0,66% | 3,00 |
| 05.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 04.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 03.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 02.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 01.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 28.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 27.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 26.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 25.11.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 1,44% | 211,00 |
| 24.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 21.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 20.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 8,21% | - |
| 19.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 18.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 17.11.2025 | 27,20 | 28,40 | 27,20 | 28,40 | 4,41% | 18,00 |
| 14.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 13.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 12.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 11.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 10.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 07.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 06.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 05.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 04.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 03.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 31.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 30.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 29.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 28.10.2025 | 28,80 | 29,40 | 28,80 | 29,40 | -1,34% | 50,00 |
| 27.10.2025 | 28,80 | 29,80 | 28,80 | 29,80 | 2,05% | 3,00 |
| 24.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 23.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 22.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 21.10.2025 | 30,40 | 30,60 | 30,40 | 30,60 | -1,92% | 5,00 |
| 20.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 17.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 417,00 |
| 16.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 15.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 14.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 13.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 10.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 09.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 08.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 07.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 06.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 03.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 02.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | - |
| 01.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 30.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 29.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 26.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 25.09.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -2,22% | 250,00 |
| 24.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 23.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 22.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 19.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 18.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 17.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 16.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | - |
| 15.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 12.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 11.09.2025 | 31,20 | 31,80 | 30,80 | 31,60 | 1,94% | - |
| 10.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 09.09.2025 | 31,20 | 31,20 | 30,30 | 31,00 | -1,90% | - |
| 08.09.2025 | 31,20 | 31,80 | 30,80 | 31,60 | -0,63% | - |