25,100€
2,03%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 15.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 14.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 13.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 12.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 09.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 08.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 07.05.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 5,13% | 610,00 |
| 06.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 05.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 02.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 30.04.2025 | 18,40 | 24,00 | 18,40 | 24,00 | 25,00% | 1.224,00 |
| 29.04.2025 | 18,70 | 19,20 | 18,70 | 19,20 | 3,78% | 1,00 |
| 28.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 25.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 24.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 23.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 22.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 17.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 16.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 15.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 14.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 11.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 7,18% | - |
| 10.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -5,73% | - |
| 09.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | - |
| 08.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 07.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -11,11% | - |
| 04.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 03.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 02.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 01.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 31.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 28.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 27.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 26.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 25.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 24.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 21.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 20.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 19.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 18.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 17.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 14.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 13.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 12.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 11.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 10.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 07.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 06.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 05.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 04.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 03.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 5,83% | 19,00 |
| 28.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -5,50% | - |
| 27.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 26.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 25.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 24.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 21.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 20.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 19.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 18.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 17.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 14.02.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 6,42% | 2,00 |
| 13.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 12.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 11.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 10.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 07.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 06.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 05.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 04.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 03.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 31.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 30.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 29.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 28.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 27.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 24.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 23.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 22.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 21.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 20.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 17.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 16.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 20,24% | - |
| 15.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 14.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | - |
| 13.01.2025 | 17,30 | 18,20 | 17,30 | 18,20 | 4,00% | 80,00 |
| 10.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 09.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 08.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 07.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,71% | - |
| 06.01.2025 | 18,30 | 19,10 | 18,30 | 19,10 | 2,69% | 69,00 |
| 03.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 02.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 30.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -4,79% | - |
| 27.12.2024 | 18,00 | 18,80 | 18,00 | 18,80 | 5,62% | 4,00 |
| 23.12.2024 | 17,90 | 17,90 | 17,80 | 17,80 | 0,00% | 1,00 |
| 20.12.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -2,20% | 484,00 |
| 19.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 18.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -4,69% | - |