19,634SEK
-1,83%
Echtzeit-Aktienkurs Genovis AB
Bid:
Ask:
Aktienkurse zur Genovis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 20,55 | 20,55 | 20,00 | 20,00 | -2,44% | 48.220,00 |
| 12.12.2025 | 19,36 | 20,50 | 19,36 | 20,50 | 1,74% | 23.656,00 |
| 11.12.2025 | 19,80 | 20,30 | 19,56 | 20,15 | 1,77% | 106.922,00 |
| 10.12.2025 | 19,20 | 19,98 | 19,08 | 19,80 | 2,27% | 130.810,00 |
| 09.12.2025 | 20,00 | 20,00 | 19,36 | 19,36 | -2,52% | 54.116,00 |
| 08.12.2025 | 20,30 | 20,35 | 19,80 | 19,86 | -2,41% | 46.713,00 |
| 05.12.2025 | 20,70 | 20,85 | 19,90 | 20,35 | -0,49% | 32.637,00 |
| 04.12.2025 | 20,10 | 21,30 | 20,00 | 20,45 | 1,74% | 1.891.123,00 |
| 03.12.2025 | 19,72 | 20,35 | 19,72 | 20,10 | 0,80% | 23.843,00 |
| 02.12.2025 | 20,05 | 20,55 | 19,94 | 19,94 | -3,20% | 63.073,00 |
| 01.12.2025 | 19,60 | 20,70 | 19,60 | 20,60 | 1,98% | 13.545,00 |
| 28.11.2025 | 20,55 | 20,55 | 19,70 | 20,20 | -2,42% | 97.096,00 |
| 27.11.2025 | 20,60 | 20,90 | 20,15 | 20,70 | -0,24% | 38.659,00 |
| 26.11.2025 | 20,75 | 21,10 | 20,35 | 20,75 | 0,97% | 29.276,00 |
| 25.11.2025 | 19,90 | 20,75 | 19,68 | 20,55 | 3,16% | 44.498,00 |
| 24.11.2025 | 20,05 | 20,40 | 19,36 | 19,92 | -0,40% | 46.668,00 |
| 21.11.2025 | 20,00 | 20,70 | 19,26 | 20,00 | -0,25% | 49.538,00 |
| 20.11.2025 | 20,85 | 21,10 | 19,96 | 20,05 | -1,23% | 88.607,00 |
| 19.11.2025 | 20,60 | 20,80 | 19,90 | 20,30 | 1,50% | 31.875,00 |
| 18.11.2025 | 20,05 | 21,00 | 19,98 | 20,00 | -3,85% | 101.871,00 |
| 17.11.2025 | 20,70 | 20,80 | 20,10 | 20,80 | 0,48% | 20.942,00 |
| 14.11.2025 | 20,50 | 21,00 | 20,50 | 20,70 | -1,66% | 37.686,00 |
| 13.11.2025 | 21,05 | 21,45 | 20,50 | 21,05 | -0,24% | 30.928,00 |
| 12.11.2025 | 20,35 | 21,40 | 20,10 | 21,10 | 2,93% | 58.340,00 |
| 11.11.2025 | 20,45 | 20,95 | 19,90 | 20,50 | -0,73% | 357.538,00 |
| 10.11.2025 | 20,45 | 21,70 | 20,05 | 20,65 | -1,90% | 77.886,00 |
| 07.11.2025 | 20,95 | 21,80 | 20,30 | 21,05 | -4,54% | 142.179,00 |
| 06.11.2025 | 21,65 | 22,85 | 20,80 | 22,05 | 4,01% | 47.698,00 |
| 05.11.2025 | 22,25 | 22,55 | 21,00 | 21,20 | -5,99% | 70.454,00 |
| 04.11.2025 | 22,60 | 22,85 | 22,15 | 22,55 | -0,44% | 134.575,00 |
| 03.11.2025 | 22,70 | 23,25 | 22,65 | 22,65 | -1,74% | 9.060,00 |
| 31.10.2025 | 22,70 | 23,05 | 22,25 | 23,05 | 2,44% | 7.326,00 |
| 30.10.2025 | 23,00 | 23,00 | 22,15 | 22,50 | -1,10% | 44.635,00 |
| 29.10.2025 | 22,60 | 23,35 | 22,45 | 22,75 | -0,66% | 84.390,00 |
| 28.10.2025 | 23,05 | 23,25 | 22,60 | 22,90 | -1,29% | 46.114,00 |
| 27.10.2025 | 22,90 | 23,35 | 22,65 | 23,20 | 1,09% | 40.027,00 |
| 24.10.2025 | 22,65 | 23,15 | 21,60 | 22,95 | -0,22% | 71.544,00 |
| 23.10.2025 | 22,00 | 23,20 | 22,00 | 23,00 | -0,22% | 16.017,00 |
| 22.10.2025 | 23,00 | 23,35 | 22,55 | 23,05 | -0,65% | 83.679,00 |
| 21.10.2025 | 22,40 | 23,20 | 22,10 | 23,20 | 3,11% | 85.789,00 |
| 20.10.2025 | 22,65 | 23,15 | 21,60 | 22,50 | -0,88% | 38.543,00 |
| 17.10.2025 | 22,00 | 23,45 | 21,60 | 22,70 | 4,61% | 187.385,00 |
| 16.10.2025 | 21,45 | 21,95 | 21,00 | 21,70 | 2,12% | 94.806,00 |
| 15.10.2025 | 21,60 | 21,60 | 20,95 | 21,25 | 1,19% | 32.522,00 |
| 14.10.2025 | 20,65 | 22,00 | 20,10 | 21,00 | 1,94% | 80.977,00 |
| 13.10.2025 | 20,85 | 21,60 | 20,55 | 20,60 | -1,90% | 89.579,00 |
| 10.10.2025 | 22,55 | 22,80 | 20,45 | 21,00 | -7,49% | 132.754,00 |
| 09.10.2025 | 24,00 | 24,35 | 22,70 | 22,70 | -4,82% | 174.214,00 |
| 08.10.2025 | 23,80 | 24,10 | 23,15 | 23,85 | 0,00% | 40.248,00 |
| 07.10.2025 | 23,65 | 24,35 | 23,30 | 23,85 | 0,42% | 66.129,00 |
| 06.10.2025 | 24,05 | 24,50 | 23,25 | 23,75 | -0,84% | 128.485,00 |
| 03.10.2025 | 23,75 | 24,50 | 23,25 | 23,95 | 0,00% | 36.310,00 |
| 02.10.2025 | 23,40 | 24,45 | 23,00 | 23,95 | 0,63% | 44.184,00 |
| 01.10.2025 | 23,40 | 24,00 | 23,05 | 23,80 | 2,37% | 35.312,00 |
| 30.09.2025 | 22,90 | 23,55 | 22,55 | 23,25 | 0,22% | 56.606,00 |
| 29.09.2025 | 22,40 | 23,70 | 22,40 | 23,20 | 2,43% | 46.954,00 |
| 26.09.2025 | 23,40 | 23,40 | 22,35 | 22,65 | -1,52% | 18.988,00 |
| 25.09.2025 | 22,75 | 23,50 | 22,50 | 23,00 | 1,10% | 37.304,00 |
| 24.09.2025 | 23,75 | 23,75 | 22,55 | 22,75 | -4,81% | 51.079,00 |
| 23.09.2025 | 22,70 | 24,00 | 22,70 | 23,90 | 5,29% | 48.030,00 |
| 22.09.2025 | 23,90 | 23,90 | 22,45 | 22,70 | -1,30% | 137.896,00 |
| 19.09.2025 | 25,00 | 25,20 | 23,00 | 23,00 | -8,37% | 447.737,00 |
| 18.09.2025 | 23,80 | 25,65 | 23,80 | 25,10 | 2,03% | 49.157,00 |
| 17.09.2025 | 23,45 | 24,60 | 23,45 | 24,60 | 2,29% | 51.903,00 |
| 16.09.2025 | 24,10 | 24,10 | 23,10 | 24,05 | 2,34% | 137.507,00 |
| 15.09.2025 | 22,95 | 24,05 | 22,95 | 23,50 | 1,51% | 63.585,00 |
| 12.09.2025 | 23,00 | 23,30 | 22,95 | 23,15 | -0,86% | 43.366,00 |
| 11.09.2025 | 23,40 | 23,40 | 23,05 | 23,35 | 1,08% | 14.090,00 |
| 10.09.2025 | 23,40 | 23,70 | 23,05 | 23,10 | -0,43% | 41.574,00 |
| 09.09.2025 | 23,10 | 23,35 | 22,85 | 23,20 | 0,87% | 135.468,00 |
| 08.09.2025 | 22,80 | 23,25 | 22,80 | 23,00 | 0,00% | 28.322,00 |
| 05.09.2025 | 22,80 | 23,00 | 22,15 | 23,00 | 1,55% | 132.611,00 |
| 04.09.2025 | 22,60 | 23,00 | 22,15 | 22,65 | -0,66% | 30.528,00 |
| 03.09.2025 | 22,70 | 23,95 | 22,00 | 22,80 | 0,88% | 76.693,00 |
| 02.09.2025 | 23,20 | 23,90 | 22,50 | 22,60 | -4,24% | 66.416,00 |
| 01.09.2025 | 23,80 | 24,00 | 23,50 | 23,60 | -1,05% | 32.551,00 |
| 29.08.2025 | 24,05 | 24,55 | 23,55 | 23,85 | -1,65% | 32.401,00 |
| 28.08.2025 | 25,50 | 25,50 | 23,95 | 24,25 | -4,72% | 54.758,00 |
| 27.08.2025 | 25,35 | 25,85 | 24,20 | 25,45 | 0,39% | 25.808,00 |
| 26.08.2025 | 24,50 | 25,35 | 24,25 | 25,35 | 4,11% | 102.913,00 |
| 25.08.2025 | 23,45 | 24,35 | 23,45 | 24,35 | 1,46% | 46.795,00 |
| 22.08.2025 | 23,90 | 24,05 | 22,75 | 24,00 | 4,58% | 32.517,00 |
| 21.08.2025 | 23,65 | 23,70 | 22,90 | 22,95 | -2,96% | 88.086,00 |
| 20.08.2025 | 24,00 | 24,20 | 23,60 | 23,65 | -2,67% | 21.810,00 |
| 19.08.2025 | 23,55 | 24,30 | 23,55 | 24,30 | 2,53% | 143.714,00 |
| 18.08.2025 | 23,80 | 24,90 | 23,70 | 23,70 | -0,84% | 18.387,00 |
| 15.08.2025 | 25,25 | 25,80 | 23,70 | 23,90 | -5,16% | 56.901,00 |
| 14.08.2025 | 25,90 | 26,35 | 25,20 | 25,20 | -3,82% | 34.308,00 |
| 13.08.2025 | 27,35 | 27,90 | 25,80 | 26,20 | -3,32% | 94.233,00 |
| 12.08.2025 | 27,80 | 28,15 | 25,20 | 27,10 | 0,00% | 208.239,00 |
| 11.08.2025 | 26,10 | 27,55 | 25,45 | 27,10 | 3,24% | 35.257,00 |
| 08.08.2025 | 26,15 | 26,50 | 25,50 | 26,25 | -1,32% | 15.056,00 |
| 07.08.2025 | 26,00 | 26,60 | 25,05 | 26,60 | 2,31% | 474.667,00 |
| 06.08.2025 | 26,35 | 26,75 | 25,80 | 26,00 | 0,00% | 17.016,00 |
| 05.08.2025 | 25,25 | 26,90 | 25,25 | 26,00 | -0,57% | 20.561,00 |
| 04.08.2025 | 26,60 | 26,65 | 25,25 | 26,15 | -1,88% | 76.475,00 |
| 01.08.2025 | 26,95 | 26,95 | 26,15 | 26,65 | -1,30% | 17.427,00 |
| 31.07.2025 | 27,35 | 27,55 | 26,70 | 27,00 | -0,92% | 9.318,00 |
| 30.07.2025 | 27,75 | 28,05 | 26,70 | 27,25 | -3,37% | 18.515,00 |
| 29.07.2025 | 27,70 | 28,20 | 27,45 | 28,20 | 1,08% | 26.622,00 |