25,500€
-0,39%
Echtzeit-Aktienkurs Genus PLC
Bid:
Ask:
Aktienkurse zur Genus PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 25,40 | 25,60 | 25,00 | 25,40 | -0,78% | - |
| 17.06.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 1,59% | 813,00 |
| 16.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 15.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 12.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 11.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 10.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -6,98% | - |
| 09.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 08.06.2026 | 26,00 | 26,80 | 26,00 | 26,80 | 3,08% | 3,00 |
| 05.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 04.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 03.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 02.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -7,19% | - |
| 01.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | 380,00 |
| 29.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 28.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 27.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 26.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 25.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 22.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 21.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 20.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 19.05.2026 | 27,20 | 28,20 | 27,20 | 28,20 | 3,68% | 7,00 |
| 18.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 15.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 14.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 13.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 12.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 11.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 08.05.2026 | 26,60 | 27,80 | 26,60 | 27,80 | 1,46% | 2,00 |
| 07.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 06.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 05.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 04.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 30.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 29.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 28.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 27.04.2026 | 27,60 | 28,40 | 27,60 | 28,40 | -1,39% | 1,00 |
| 24.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 23.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 22.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | - |
| 21.04.2026 | 29,60 | 30,60 | 29,60 | 30,60 | 1,32% | 6,00 |
| 20.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 17.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 16.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 15.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 6,90% | - |
| 14.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 13.04.2026 | 29,00 | 30,00 | 29,00 | 30,00 | 2,04% | 16,00 |
| 10.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 09.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 08.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 07.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 5,80% | - |
| 02.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 01.04.2026 | 27,60 | 29,00 | 27,60 | 29,00 | 5,07% | 100,00 |
| 31.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 30.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -5,52% | - |
| 27.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 26.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 25.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 24.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 23.03.2026 | 28,80 | 28,80 | 28,40 | 28,40 | -4,70% | 401,00 |
| 20.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 19.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 18.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | - |
| 17.03.2026 | 30,40 | 32,00 | 30,40 | 32,00 | 3,90% | 8,00 |
| 16.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 13.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 12.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 11.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 10.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 09.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 06.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 05.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 04.03.2026 | 31,80 | 31,80 | 31,40 | 31,40 | -4,85% | 49,00 |
| 03.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 02.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 27.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -11,05% | - |
| 26.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 25.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 24.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 23.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 20.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 19.02.2026 | 35,60 | 36,40 | 35,60 | 36,40 | 4,00% | 684,00 |
| 18.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 17.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 16.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 13.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 12.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 11.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 10.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 09.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 06.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 05.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 04.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 03.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -3,91% | - |
| 02.02.2026 | 36,20 | 36,20 | 35,80 | 35,80 | -0,56% | 7,00 |
| 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% | - |