109,700€
-0,09%
Echtzeit-Aktienkurs Generac Holdings
Bid:
Ask:
Aktienkurse zur Generac Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 110,80 | 114,03 | 110,75 | 112,20 | 1,56% | - |
| 05.06.2025 | 111,65 | 111,93 | 109,55 | 110,48 | -1,05% | - |
| 04.06.2025 | 111,90 | 112,70 | 110,73 | 111,65 | -0,36% | - |
| 03.06.2025 | 105,30 | 112,18 | 104,98 | 112,05 | 6,31% | - |
| 02.06.2025 | 106,90 | 107,10 | 103,33 | 105,40 | -1,93% | - |
| 30.05.2025 | 109,68 | 109,90 | 106,88 | 107,48 | -1,62% | - |
| 29.05.2025 | 111,28 | 112,55 | 108,80 | 109,25 | -0,93% | - |
| 28.05.2025 | 111,30 | 113,25 | 110,08 | 110,28 | -0,85% | - |
| 27.05.2025 | 110,13 | 112,38 | 108,63 | 111,23 | 0,88% | - |
| 26.05.2025 | 109,73 | 110,40 | 109,68 | 110,25 | 1,36% | - |
| 23.05.2025 | 109,35 | 110,23 | 107,03 | 108,78 | -1,02% | - |
| 22.05.2025 | 108,48 | 110,58 | 106,73 | 109,90 | 1,22% | - |
| 21.05.2025 | 111,90 | 111,95 | 108,45 | 108,58 | -3,70% | - |
| 20.05.2025 | 114,70 | 114,85 | 112,53 | 112,75 | -1,76% | - |
| 19.05.2025 | 114,78 | 114,88 | 111,10 | 114,78 | -1,18% | - |
| 16.05.2025 | 113,58 | 116,45 | 113,43 | 116,15 | 1,98% | - |
| 15.05.2025 | 114,20 | 114,58 | 112,70 | 113,90 | -1,00% | - |
| 14.05.2025 | 115,45 | 115,80 | 113,63 | 115,05 | -0,28% | - |
| 13.05.2025 | 114,18 | 117,43 | 113,70 | 115,38 | 0,63% | 220,00 |
| 12.05.2025 | 109,53 | 117,48 | 109,18 | 114,65 | 6,58% | - |
| 09.05.2025 | 107,38 | 108,23 | 106,43 | 107,58 | 0,14% | - |
| 08.05.2025 | 103,35 | 108,70 | 103,25 | 107,43 | 4,65% | - |
| 07.05.2025 | 100,57 | 103,05 | 100,31 | 102,65 | 2,70% | - |
| 06.05.2025 | 102,78 | 103,05 | 99,84 | 99,96 | -3,05% | 1.500,00 |
| 05.05.2025 | 100,46 | 103,85 | 100,19 | 103,10 | 1,83% | - |
| 02.05.2025 | 100,06 | 102,53 | 99,31 | 101,25 | 0,25% | - |
| 30.04.2025 | 98,22 | 101,88 | 96,38 | 101,00 | 1,59% | - |
| 29.04.2025 | 100,16 | 100,85 | 97,54 | 99,42 | 0,15% | - |
| 28.04.2025 | 98,69 | 101,18 | 97,78 | 99,27 | -0,16% | - |
| 25.04.2025 | 100,46 | 101,10 | 98,83 | 99,43 | -0,52% | - |
| 24.04.2025 | 96,61 | 100,85 | 95,92 | 99,95 | 2,82% | - |
| 23.04.2025 | 98,75 | 102,18 | 97,12 | 97,20 | 0,31% | - |
| 22.04.2025 | 92,42 | 97,74 | 92,42 | 96,90 | -1,28% | - |
| 17.04.2025 | 98,23 | 101,53 | 96,83 | 98,16 | 1,04% | - |
| 16.04.2025 | 98,22 | 99,97 | 95,85 | 97,15 | -2,98% | - |
| 15.04.2025 | 99,77 | 101,38 | 99,15 | 100,13 | 0,20% | - |
| 14.04.2025 | 97,36 | 103,53 | 97,14 | 99,94 | 2,92% | - |
| 11.04.2025 | 96,93 | 97,86 | 93,86 | 97,10 | 0,47% | - |
| 10.04.2025 | 104,43 | 104,63 | 93,67 | 96,65 | -7,86% | - |
| 09.04.2025 | 90,29 | 105,05 | 89,20 | 104,90 | 12,77% | 32,00 |
| 08.04.2025 | 102,55 | 104,93 | 91,88 | 93,02 | -8,15% | - |
| 07.04.2025 | 98,64 | 105,10 | 96,43 | 101,28 | -1,05% | - |
| 04.04.2025 | 104,03 | 104,45 | 96,31 | 102,35 | -2,45% | - |
| 03.04.2025 | 112,18 | 112,35 | 104,50 | 104,93 | -11,23% | - |
| 02.04.2025 | 116,90 | 118,50 | 114,83 | 118,20 | 0,94% | - |
| 01.04.2025 | 116,75 | 117,60 | 113,75 | 117,10 | 0,00% | - |
| 31.03.2025 | 116,90 | 118,10 | 113,83 | 117,10 | 0,13% | - |
| 28.03.2025 | 121,30 | 122,00 | 116,63 | 116,95 | -3,94% | - |
| 27.03.2025 | 124,43 | 124,63 | 120,65 | 121,75 | -1,60% | - |
| 26.03.2025 | 126,05 | 127,05 | 122,03 | 123,73 | -2,19% | - |
| 25.03.2025 | 127,30 | 128,45 | 123,35 | 126,50 | 0,30% | - |
| 24.03.2025 | 122,18 | 128,05 | 122,10 | 126,13 | 3,98% | - |
| 21.03.2025 | 123,08 | 123,08 | 119,43 | 121,30 | -2,33% | - |
| 20.03.2025 | 123,03 | 125,70 | 121,85 | 124,20 | 0,71% | - |
| 19.03.2025 | 120,68 | 124,25 | 120,55 | 123,33 | 2,79% | - |
| 18.03.2025 | 121,18 | 121,35 | 118,00 | 119,98 | -0,52% | - |
| 17.03.2025 | 119,30 | 124,13 | 118,98 | 120,60 | 1,54% | - |
| 14.03.2025 | 118,38 | 120,23 | 117,88 | 118,78 | -0,48% | - |
| 13.03.2025 | 120,70 | 121,93 | 116,85 | 119,35 | -1,22% | - |
| 12.03.2025 | 120,55 | 122,85 | 119,00 | 120,83 | -0,64% | - |
| 11.03.2025 | 121,25 | 122,38 | 117,93 | 121,60 | 0,45% | - |
| 10.03.2025 | 125,55 | 126,45 | 119,95 | 121,05 | -3,91% | - |
| 07.03.2025 | 121,00 | 126,98 | 119,38 | 125,98 | 3,81% | - |
| 06.03.2025 | 120,40 | 122,98 | 118,03 | 121,35 | 0,71% | - |
| 05.03.2025 | 120,85 | 122,55 | 118,88 | 120,50 | 0,12% | - |
| 04.03.2025 | 125,03 | 125,03 | 119,88 | 120,35 | -3,60% | - |
| 03.03.2025 | 131,08 | 131,40 | 124,13 | 124,85 | -4,86% | - |
| 28.02.2025 | 131,10 | 132,40 | 129,23 | 131,23 | 0,23% | - |
| 27.02.2025 | 133,25 | 134,30 | 130,33 | 130,93 | -1,36% | - |
| 26.02.2025 | 132,55 | 134,80 | 131,80 | 132,73 | 0,53% | - |
| 25.02.2025 | 132,25 | 132,93 | 129,98 | 132,02 | -0,11% | - |
| 24.02.2025 | 132,05 | 134,43 | 130,75 | 132,18 | 0,15% | - |
| 21.02.2025 | 132,05 | 133,60 | 130,27 | 131,98 | 0,04% | 1,00 |
| 20.02.2025 | 136,35 | 136,40 | 130,98 | 131,93 | -3,40% | - |
| 19.02.2025 | 137,73 | 138,15 | 135,02 | 136,58 | -0,85% | - |
| 18.02.2025 | 140,75 | 141,85 | 136,65 | 137,75 | -1,92% | - |
| 17.02.2025 | 140,15 | 140,58 | 140,00 | 140,45 | 0,36% | - |
| 14.02.2025 | 140,55 | 141,63 | 137,38 | 139,95 | -0,30% | - |
| 13.02.2025 | 146,40 | 148,10 | 139,40 | 140,38 | -4,30% | - |
| 12.02.2025 | 137,15 | 149,40 | 133,35 | 146,68 | 7,26% | - |
| 11.02.2025 | 140,45 | 140,60 | 134,45 | 136,75 | -2,84% | - |
| 10.02.2025 | 138,33 | 141,80 | 137,73 | 140,75 | 2,23% | 66,00 |
| 07.02.2025 | 137,45 | 138,75 | 136,20 | 137,68 | 0,24% | - |
| 06.02.2025 | 137,08 | 138,93 | 135,93 | 137,35 | 0,48% | - |
| 05.02.2025 | 136,80 | 137,98 | 135,27 | 136,70 | -0,40% | - |
| 04.02.2025 | 141,85 | 141,90 | 136,15 | 137,25 | -2,24% | - |
| 03.02.2025 | 143,60 | 144,20 | 139,43 | 140,40 | -2,40% | - |
| 31.01.2025 | 146,85 | 148,58 | 143,77 | 143,85 | -1,61% | - |
| 30.01.2025 | 142,52 | 146,55 | 142,00 | 146,20 | 2,74% | - |
| 29.01.2025 | 142,93 | 144,48 | 141,43 | 142,30 | -0,49% | - |
| 28.01.2025 | 148,30 | 149,43 | 138,38 | 143,00 | -3,44% | - |
| 27.01.2025 | 149,27 | 151,75 | 145,80 | 148,10 | -1,28% | - |
| 24.01.2025 | 149,43 | 151,45 | 148,30 | 150,02 | -0,03% | - |
| 23.01.2025 | 152,38 | 152,65 | 146,45 | 150,08 | -1,57% | - |
| 22.01.2025 | 157,65 | 158,77 | 150,23 | 152,48 | -3,14% | - |
| 21.01.2025 | 156,27 | 158,85 | 154,95 | 157,43 | 0,99% | - |
| 20.01.2025 | 156,40 | 156,73 | 155,68 | 155,88 | -0,67% | - |
| 17.01.2025 | 156,00 | 158,33 | 155,20 | 156,93 | 0,87% | 66,00 |
| 16.01.2025 | 155,85 | 157,50 | 154,65 | 155,58 | 0,06% | - |
| 15.01.2025 | 156,05 | 159,40 | 154,73 | 155,48 | -0,22% | - |