17,150€
-1,15%
Echtzeit-Aktienkurs GENIE ENERGY Ltd
Bid:
Ask:
Aktienkurse zur GENIE ENERGY Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,35 | 17,50 | 16,95 | 17,15 | -1,15% | - |
| 11.11.2026 | 17,20 | 17,50 | 17,00 | 17,35 | 1,17% | - |
| 10.11.2026 | 17,30 | 17,55 | 16,75 | 17,15 | -0,58% | - |
| 09.11.2026 | 15,95 | 17,25 | 15,95 | 17,25 | 7,48% | - |
| 06.11.2026 | 14,80 | 16,05 | 14,80 | 16,05 | 7,36% | - |
| 05.11.2026 | 15,25 | 15,70 | 14,55 | 14,95 | -1,97% | - |
| 04.11.2026 | 14,95 | 15,45 | 14,75 | 15,25 | 2,01% | - |
| 03.11.2026 | 14,90 | 15,10 | 14,75 | 14,95 | -0,66% | - |
| 02.11.2026 | 14,80 | 15,10 | 14,70 | 15,05 | 2,03% | - |
| 30.10.2026 | 14,70 | 14,95 | 14,65 | 14,75 | 0,68% | - |
| 29.10.2026 | 15,00 | 15,05 | 14,50 | 14,65 | -1,35% | - |
| 28.10.2026 | 15,00 | 15,10 | 14,65 | 14,85 | -1,33% | - |
| 27.10.2026 | 15,00 | 15,35 | 14,95 | 15,05 | -0,66% | - |
| 26.10.2026 | 14,90 | 15,15 | 14,70 | 15,15 | 2,02% | - |
| 23.10.2026 | 14,80 | 15,00 | 14,50 | 14,85 | -0,67% | 2.032,00 |
| 22.10.2026 | 14,80 | 15,10 | 14,70 | 14,95 | 2,05% | - |
| 21.10.2026 | 14,80 | 14,90 | 14,50 | 14,65 | -1,35% | - |
| 20.10.2026 | 14,95 | 15,00 | 14,55 | 14,85 | -0,67% | - |
| 19.10.2026 | 14,80 | 15,30 | 14,65 | 14,95 | 2,05% | - |
| 16.10.2026 | 14,75 | 15,35 | 14,65 | 14,65 | 0,00% | - |
| 15.10.2026 | 15,00 | 15,00 | 14,65 | 14,65 | -4,56% | - |
| 14.10.2026 | 15,00 | 15,45 | 14,95 | 15,35 | 2,68% | - |
| 13.10.2026 | 15,20 | 15,20 | 14,65 | 14,95 | -1,32% | - |
| 12.10.2026 | 14,80 | 15,25 | 14,65 | 15,15 | 3,41% | - |
| 09.10.2026 | 14,95 | 15,05 | 14,65 | 14,65 | -2,01% | - |
| 08.10.2026 | 14,70 | 15,05 | 14,65 | 14,95 | 2,05% | - |
| 07.10.2026 | 14,60 | 15,05 | 14,55 | 14,65 | 0,69% | - |
| 06.10.2026 | 14,60 | 14,65 | 14,35 | 14,55 | 0,00% | - |
| 05.10.2026 | 14,60 | 14,70 | 14,40 | 14,55 | -1,36% | - |
| 02.10.2026 | 14,60 | 14,90 | 14,45 | 14,75 | 0,68% | - |
| 01.10.2026 | 14,40 | 14,75 | 14,20 | 14,65 | 2,09% | - |
| 30.09.2026 | 14,10 | 14,55 | 14,05 | 14,35 | 0,70% | - |
| 29.09.2026 | 14,00 | 14,35 | 13,95 | 14,25 | 0,71% | - |
| 28.09.2026 | 14,10 | 14,40 | 13,65 | 14,15 | 0,71% | 500,00 |
| 25.09.2026 | 14,00 | 14,20 | 13,85 | 14,05 | 0,72% | - |
| 24.09.2026 | 14,00 | 14,25 | 13,85 | 13,95 | 0,00% | - |
| 23.09.2026 | 14,30 | 14,50 | 13,85 | 13,95 | -3,46% | - |
| 22.09.2026 | 14,10 | 14,45 | 14,05 | 14,45 | 1,40% | - |
| 21.09.2026 | 14,00 | 14,45 | 14,00 | 14,25 | 1,42% | - |
| 18.09.2026 | 14,20 | 14,40 | 13,85 | 14,05 | -2,09% | - |
| 17.09.2026 | 14,25 | 14,45 | 14,00 | 14,35 | 1,06% | - |
| 16.09.2026 | 13,90 | 14,20 | 13,80 | 14,20 | 2,53% | - |
| 15.09.2026 | 13,90 | 13,90 | 13,65 | 13,85 | 0,00% | - |
| 14.09.2026 | 13,70 | 14,05 | 13,65 | 13,85 | 1,47% | - |
| 11.09.2026 | 13,55 | 13,65 | 13,25 | 13,65 | 0,74% | - |
| 10.09.2026 | 13,80 | 13,80 | 13,35 | 13,55 | -1,45% | - |
| 09.09.2026 | 13,50 | 13,80 | 13,20 | 13,75 | 0,00% | - |
| 08.09.2026 | 13,45 | 13,75 | 13,20 | 13,75 | 2,61% | 98,00 |
| 07.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | - |
| 04.09.2026 | 13,50 | 13,55 | 13,15 | 13,35 | 0,00% | - |
| 03.09.2026 | 13,20 | 13,50 | 13,15 | 13,35 | 0,75% | - |
| 02.09.2026 | 13,20 | 13,35 | 12,85 | 13,25 | 0,76% | - |
| 01.09.2026 | 12,90 | 13,15 | 12,70 | 13,15 | 2,33% | - |
| 31.08.2026 | 12,90 | 12,90 | 12,60 | 12,85 | 0,00% | - |
| 28.08.2026 | 12,80 | 13,25 | 12,75 | 12,85 | 0,78% | - |
| 27.08.2026 | 13,00 | 13,00 | 12,70 | 12,75 | -1,54% | - |
| 26.08.2026 | 13,15 | 13,25 | 12,75 | 12,95 | -1,52% | - |
| 25.08.2026 | 13,20 | 13,25 | 13,00 | 13,15 | 0,00% | - |
| 24.08.2026 | 12,85 | 13,45 | 12,85 | 13,15 | 2,33% | - |
| 21.08.2026 | 12,90 | 13,10 | 12,60 | 12,85 | -0,77% | - |
| 20.08.2026 | 12,70 | 13,10 | 12,65 | 12,95 | 2,37% | - |
| 19.08.2026 | 12,70 | 12,95 | 12,45 | 12,65 | 2,43% | - |
| 05.05.2026 | 12,05 | 12,60 | 12,05 | 12,35 | 2,07% | - |
| 04.05.2026 | 12,25 | 12,55 | 11,90 | 12,10 | 1,26% | - |
| 30.04.2026 | 11,75 | 12,15 | 11,70 | 11,95 | 0,84% | - |
| 29.04.2026 | 12,05 | 12,10 | 11,65 | 11,85 | -1,66% | - |
| 28.04.2026 | 11,85 | 12,15 | 11,50 | 12,05 | 1,69% | - |
| 27.04.2026 | 11,85 | 12,05 | 11,50 | 11,85 | 0,00% | - |
| 24.04.2026 | 11,70 | 11,90 | 11,60 | 11,85 | 0,85% | - |
| 23.04.2026 | 11,60 | 11,80 | 11,60 | 11,75 | 0,86% | - |
| 22.04.2026 | 11,30 | 11,80 | 11,20 | 11,65 | 3,56% | - |
| 21.04.2026 | 11,25 | 11,60 | 11,15 | 11,25 | -0,88% | - |
| 20.04.2026 | 11,85 | 11,95 | 11,25 | 11,35 | -4,22% | 230,00 |
| 17.04.2026 | 11,55 | 11,85 | 11,50 | 11,85 | 1,72% | - |
| 16.04.2026 | 11,70 | 12,00 | 11,55 | 11,65 | -0,85% | - |
| 15.04.2026 | 11,70 | 12,00 | 11,45 | 11,75 | 0,00% | - |
| 14.04.2026 | 11,75 | 11,85 | 11,50 | 11,75 | -0,84% | - |
| 13.04.2026 | 12,30 | 12,65 | 11,75 | 11,85 | -4,05% | - |
| 10.04.2026 | 12,40 | 12,55 | 12,20 | 12,35 | -0,80% | - |
| 09.04.2026 | 12,45 | 12,60 | 12,35 | 12,45 | 0,00% | - |
| 08.04.2026 | 12,05 | 12,65 | 11,35 | 12,45 | 2,47% | - |
| 07.04.2026 | 11,90 | 12,30 | 11,90 | 12,15 | -1,62% | - |
| 02.04.2026 | 12,15 | 12,55 | 12,00 | 12,35 | 1,65% | - |
| 01.04.2026 | 12,20 | 12,45 | 12,10 | 12,15 | -0,82% | - |
| 31.03.2026 | 12,15 | 12,45 | 11,95 | 12,25 | 0,00% | - |
| 30.03.2026 | 12,00 | 12,40 | 11,95 | 12,25 | 1,66% | - |
| 27.03.2026 | 12,05 | 12,10 | 11,75 | 12,05 | 0,00% | - |
| 26.03.2026 | 12,05 | 12,35 | 11,80 | 12,05 | -0,82% | - |
| 25.03.2026 | 11,95 | 12,20 | 11,85 | 12,15 | 1,67% | - |
| 24.03.2026 | 12,10 | 12,40 | 11,75 | 11,95 | -2,45% | - |
| 23.03.2026 | 11,80 | 12,70 | 11,05 | 12,25 | 4,70% | 3.280,00 |
| 20.03.2026 | 12,00 | 12,55 | 11,60 | 11,70 | -2,90% | - |
| 19.03.2026 | 11,95 | 12,15 | 11,75 | 12,05 | 0,84% | - |
| 18.03.2026 | 12,35 | 12,60 | 11,80 | 11,95 | -3,24% | - |
| 17.03.2026 | 12,65 | 12,95 | 12,15 | 12,35 | -2,37% | - |
| 16.03.2026 | 12,55 | 12,90 | 12,50 | 12,65 | 0,00% | 1.600,00 |
| 13.03.2026 | 12,55 | 12,65 | 12,25 | 12,65 | 1,61% | - |
| 12.03.2026 | 12,15 | 12,65 | 12,10 | 12,45 | 2,47% | 104,00 |
| 11.03.2026 | 12,30 | 12,55 | 12,10 | 12,15 | -2,41% | - |
| 10.03.2026 | 12,30 | 12,75 | 12,20 | 12,45 | 1,63% | - |