26,297SEK
3,53%
Echtzeit-Aktienkurs Genovis AB
Bid:
Ask:
Aktienkurse zur Genovis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 25,36 | 26,93 | 24,68 | 26,25 | 3,35% | - |
| 22.05.2025 | 26,05 | 26,45 | 25,10 | 25,40 | -0,97% | 411.713,00 |
| 21.05.2025 | 24,15 | 26,05 | 23,55 | 25,65 | 4,91% | 226.223,00 |
| 20.05.2025 | 24,80 | 24,95 | 24,00 | 24,45 | 0,00% | 72.339,00 |
| 19.05.2025 | 24,95 | 25,75 | 24,25 | 24,45 | -2,00% | 101.648,00 |
| 16.05.2025 | 24,10 | 25,65 | 24,00 | 24,95 | 2,04% | 105.776,00 |
| 15.05.2025 | 24,70 | 24,70 | 23,60 | 24,45 | 1,45% | 37.876,00 |
| 14.05.2025 | 24,15 | 24,70 | 21,80 | 24,10 | 0,42% | 166.049,00 |
| 13.05.2025 | 24,80 | 24,95 | 23,55 | 24,00 | -2,83% | 53.910,00 |
| 12.05.2025 | 22,90 | 25,90 | 22,00 | 24,70 | 8,10% | 90.795,00 |
| 09.05.2025 | 22,70 | 23,60 | 22,00 | 22,85 | -1,08% | 12.009,00 |
| 08.05.2025 | 23,40 | 24,10 | 22,50 | 23,10 | 0,43% | 47.941,00 |
| 07.05.2025 | 24,75 | 24,75 | 22,95 | 23,00 | -2,54% | 93.155,00 |
| 06.05.2025 | 24,15 | 24,15 | 22,95 | 23,60 | -0,84% | 17.746,00 |
| 05.05.2025 | 24,00 | 24,60 | 23,55 | 23,80 | -2,26% | 30.622,00 |
| 02.05.2025 | 23,80 | 24,45 | 21,95 | 24,35 | 2,31% | 23.392,00 |
| 30.04.2025 | 23,65 | 23,85 | 23,15 | 23,80 | 0,21% | 7.612,00 |
| 29.04.2025 | 23,55 | 24,25 | 23,20 | 23,75 | 0,85% | 33.147,00 |
| 28.04.2025 | 23,20 | 24,45 | 23,00 | 23,55 | 0,64% | 54.373,00 |
| 25.04.2025 | 23,65 | 24,30 | 23,15 | 23,40 | -1,06% | 38.768,00 |
| 24.04.2025 | 22,40 | 24,45 | 22,30 | 23,65 | 2,83% | 527.351,00 |
| 23.04.2025 | 20,55 | 23,30 | 20,45 | 23,00 | 14,43% | 179.447,00 |
| 22.04.2025 | 19,88 | 21,00 | 19,86 | 20,10 | 0,90% | 46.495,00 |
| 17.04.2025 | 20,95 | 20,95 | 19,24 | 19,92 | -0,40% | 36.924,00 |
| 16.04.2025 | 19,00 | 20,00 | 19,00 | 20,00 | 3,73% | 165.857,00 |
| 15.04.2025 | 20,00 | 21,00 | 19,08 | 19,28 | -0,62% | 75.399,00 |
| 14.04.2025 | 18,70 | 19,96 | 18,16 | 19,40 | 4,64% | 38.520,00 |
| 11.04.2025 | 18,72 | 18,72 | 17,38 | 18,54 | 1,20% | 93.954,00 |
| 10.04.2025 | 19,00 | 19,92 | 18,22 | 18,32 | 2,92% | 76.678,00 |
| 09.04.2025 | 18,48 | 18,62 | 17,10 | 17,80 | -3,68% | 160.544,00 |
| 08.04.2025 | 19,26 | 19,98 | 18,48 | 18,48 | -2,94% | 88.521,00 |
| 07.04.2025 | 18,26 | 19,04 | 17,30 | 19,04 | 3,03% | 130.012,00 |
| 04.04.2025 | 19,44 | 19,44 | 18,04 | 18,48 | -2,53% | 73.851,00 |
| 03.04.2025 | 19,56 | 20,00 | 18,58 | 18,96 | -3,56% | 63.160,00 |
| 02.04.2025 | 19,48 | 20,35 | 19,24 | 19,66 | 0,82% | 127.521,00 |
| 01.04.2025 | 18,98 | 19,72 | 18,70 | 19,50 | 3,83% | 50.094,00 |
| 31.03.2025 | 18,60 | 19,10 | 18,46 | 18,78 | 0,43% | 51.030,00 |
| 28.03.2025 | 18,98 | 19,38 | 18,42 | 18,70 | -2,40% | 116.956,00 |
| 27.03.2025 | 19,12 | 19,78 | 18,68 | 19,16 | -1,74% | 193.011,00 |
| 26.03.2025 | 20,50 | 20,50 | 19,50 | 19,50 | -4,88% | 67.091,00 |
| 25.03.2025 | 21,00 | 21,00 | 19,86 | 20,50 | -2,38% | 690.154,00 |
| 24.03.2025 | 21,20 | 21,65 | 21,00 | 21,00 | -1,18% | 68.186,00 |
| 21.03.2025 | 21,60 | 21,60 | 20,75 | 21,25 | -0,70% | 521.562,00 |
| 20.03.2025 | 21,75 | 21,80 | 21,20 | 21,40 | -1,38% | 201.518,00 |
| 19.03.2025 | 21,80 | 22,20 | 21,50 | 21,70 | -1,59% | 59.439,00 |
| 18.03.2025 | 21,95 | 22,20 | 21,35 | 22,05 | 0,46% | 97.188,00 |
| 17.03.2025 | 22,35 | 22,35 | 21,70 | 21,95 | 0,69% | 116.307,00 |
| 14.03.2025 | 21,30 | 21,80 | 20,60 | 21,80 | 6,86% | 66.198,00 |
| 13.03.2025 | 22,00 | 22,00 | 19,48 | 20,40 | 2,00% | 181.057,00 |
| 12.03.2025 | 21,65 | 21,65 | 19,74 | 20,00 | -3,61% | 152.690,00 |
| 11.03.2025 | 22,00 | 22,10 | 20,75 | 20,75 | -6,74% | 161.263,00 |
| 10.03.2025 | 23,15 | 23,70 | 21,90 | 22,25 | -3,47% | 98.692,00 |
| 07.03.2025 | 23,55 | 23,85 | 22,50 | 23,05 | -2,33% | 106.413,00 |
| 06.03.2025 | 24,70 | 25,00 | 23,20 | 23,60 | -4,07% | 136.078,00 |
| 05.03.2025 | 25,45 | 25,90 | 24,40 | 24,60 | -3,53% | 277.402,00 |
| 04.03.2025 | 28,00 | 28,05 | 25,25 | 25,50 | -6,93% | 67.340,00 |
| 03.03.2025 | 27,40 | 28,45 | 27,15 | 27,40 | 0,00% | 44.425,00 |
| 28.02.2025 | 27,55 | 27,90 | 27,10 | 27,40 | -2,14% | 32.220,00 |
| 27.02.2025 | 28,85 | 28,85 | 27,80 | 28,00 | -3,45% | 77.933,00 |
| 26.02.2025 | 28,75 | 29,10 | 28,00 | 29,00 | 1,75% | 69.299,00 |
| 25.02.2025 | 28,10 | 28,70 | 27,60 | 28,50 | 3,07% | 32.971,00 |
| 24.02.2025 | 28,50 | 28,65 | 27,30 | 27,65 | -2,30% | 56.154,00 |
| 21.02.2025 | 29,00 | 29,40 | 28,00 | 28,30 | -1,57% | 68.623,00 |
| 20.02.2025 | 29,05 | 29,50 | 28,05 | 28,75 | -1,03% | 56.928,00 |
| 19.02.2025 | 29,10 | 29,40 | 28,70 | 29,05 | 0,00% | 44.645,00 |
| 18.02.2025 | 29,45 | 29,90 | 28,85 | 29,05 | -0,17% | 69.706,00 |
| 17.02.2025 | 28,00 | 29,40 | 27,60 | 29,10 | 4,49% | 106.645,00 |
| 14.02.2025 | 29,35 | 29,35 | 25,85 | 27,85 | -0,54% | 274.323,00 |
| 13.02.2025 | 27,00 | 28,35 | 27,00 | 28,00 | 3,32% | 78.162,00 |
| 12.02.2025 | 27,05 | 27,90 | 26,95 | 27,10 | 0,18% | 48.851,00 |
| 11.02.2025 | 26,80 | 27,30 | 26,80 | 27,05 | -0,18% | 43.063,00 |
| 10.02.2025 | 26,70 | 27,45 | 26,45 | 27,10 | 0,74% | 70.432,00 |
| 07.02.2025 | 26,40 | 27,40 | 26,40 | 26,90 | 0,75% | 70.102,00 |
| 06.02.2025 | 26,00 | 27,00 | 25,65 | 26,70 | 4,71% | 75.213,00 |
| 05.02.2025 | 26,95 | 26,95 | 25,05 | 25,50 | -1,54% | 49.346,00 |
| 04.02.2025 | 25,75 | 27,75 | 24,40 | 25,90 | 2,17% | 78.668,00 |
| 03.02.2025 | 25,55 | 26,00 | 25,00 | 25,35 | -16,75% | 176.643,00 |
| 31.01.2025 | 24,90 | 30,45 | 24,90 | 30,45 | 21,80% | 102.350,00 |
| 30.01.2025 | 24,10 | 25,05 | 24,05 | 25,00 | 2,25% | 24.819,00 |
| 29.01.2025 | 24,45 | 24,90 | 23,85 | 24,45 | 0,20% | 92.752,00 |
| 28.01.2025 | 24,20 | 24,75 | 23,55 | 24,40 | 2,31% | 127.258,00 |
| 27.01.2025 | 23,90 | 24,75 | 22,85 | 23,85 | 0,42% | 395.692,00 |
| 24.01.2025 | 24,00 | 24,50 | 23,60 | 23,75 | -0,63% | 273.214,00 |
| 23.01.2025 | 23,90 | 24,00 | 23,55 | 23,90 | 0,42% | 68.149,00 |
| 22.01.2025 | 24,95 | 24,95 | 23,50 | 23,80 | -4,80% | 233.636,00 |
| 21.01.2025 | 23,35 | 25,00 | 23,15 | 25,00 | 6,16% | 136.376,00 |
| 20.01.2025 | 24,80 | 24,85 | 23,25 | 23,55 | -5,42% | 65.577,00 |
| 17.01.2025 | 25,00 | 25,25 | 24,40 | 24,90 | -0,40% | 51.719,00 |
| 16.01.2025 | 23,05 | 25,00 | 22,90 | 25,00 | 8,23% | 255.708,00 |
| 15.01.2025 | 23,45 | 23,80 | 22,50 | 23,10 | -1,49% | 154.180,00 |
| 14.01.2025 | 24,00 | 24,30 | 23,10 | 23,45 | -2,70% | 168.792,00 |
| 13.01.2025 | 24,45 | 24,45 | 23,75 | 24,10 | -2,23% | 97.971,00 |
| 10.01.2025 | 24,10 | 24,75 | 24,05 | 24,65 | 0,41% | 18.135,00 |
| 09.01.2025 | 24,35 | 24,85 | 24,00 | 24,55 | 1,03% | 36.480,00 |
| 08.01.2025 | 24,80 | 24,80 | 24,20 | 24,30 | -2,02% | 317.422,00 |
| 07.01.2025 | 23,60 | 25,45 | 23,55 | 24,80 | 2,25% | 67.293,00 |
| 06.01.2025 | 23,73 | 24,26 | 23,73 | 24,25 | 2,55% | - |
| 03.01.2025 | 24,20 | 24,65 | 23,55 | 23,65 | -3,07% | 40.855,00 |
| 02.01.2025 | 24,70 | 24,70 | 24,25 | 24,40 | -1,21% | 28.848,00 |
| 30.12.2024 | 23,80 | 24,70 | 23,75 | 24,70 | 0,82% | 98.292,00 |