2,438€
5,98%
Echtzeit-Aktienkurs Genovis AB
Bid:
Ask:
Aktienkurse zur Genovis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2,34 | 2,49 | 2,27 | 2,44 | 5,98% | - |
| 22.05.2025 | 2,29 | 2,30 | 2,29 | 2,30 | -0,22% | - |
| 21.05.2025 | 2,19 | 2,31 | 2,15 | 2,31 | 5,01% | - |
| 20.05.2025 | 2,19 | 2,20 | 2,19 | 2,20 | -0,23% | - |
| 19.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,68% | - |
| 16.05.2025 | 2,19 | 2,22 | 2,19 | 2,22 | 0,68% | - |
| 15.05.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 3,29% | - |
| 14.05.2025 | 2,16 | 2,16 | 2,13 | 2,13 | -4,05% | - |
| 13.05.2025 | 2,21 | 2,22 | 2,21 | 2,22 | 8,03% | - |
| 12.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,48% | - |
| 09.05.2025 | 2,06 | 2,08 | 2,03 | 2,03 | -4,93% | - |
| 08.05.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 3,40% | - |
| 07.05.2025 | 2,12 | 2,12 | 2,06 | 2,06 | -2,37% | - |
| 06.05.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,24% | - |
| 05.05.2025 | 2,18 | 2,18 | 2,11 | 2,11 | 0,00% | - |
| 02.05.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,24% | - |
| 30.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,69% | - |
| 29.04.2025 | 2,10 | 2,10 | 2,07 | 2,07 | 0,00% | - |
| 28.04.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,59% | - |
| 25.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 5,21% | - |
| 24.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 10,59% | - |
| 23.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,02% | - |
| 22.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,90% | - |
| 17.04.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 6,50% | - |
| 16.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,95% | - |
| 15.04.2025 | 1,69 | 1,73 | 1,68 | 1,68 | 2,07% | - |
| 14.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,48% | 200,00 |
| 11.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,88% | - |
| 10.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 9,31% | - |
| 09.04.2025 | 1,60 | 1,60 | 1,53 | 1,53 | -8,95% | - |
| 08.04.2025 | 1,72 | 1,72 | 1,63 | 1,68 | 8,69% | - |
| 07.04.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -8,87% | - |
| 04.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 03.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 02.04.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 4,38% | - |
| 01.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,56% | - |
| 31.03.2025 | 1,65 | 1,67 | 1,65 | 1,66 | -2,46% | - |
| 28.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,52% | - |
| 27.03.2025 | 1,73 | 1,75 | 1,73 | 1,75 | -4,59% | - |
| 26.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,72% | - |
| 25.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,32% | - |
| 24.03.2025 | 1,89 | 1,89 | 1,87 | 1,87 | 0,21% | - |
| 21.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,42% | - |
| 20.03.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 1,15% | - |
| 19.03.2025 | 1,94 | 1,94 | 1,91 | 1,91 | -1,75% | - |
| 18.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 17.03.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 9,84% | - |
| 14.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,71% | - |
| 13.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -5,18% | - |
| 12.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,28% | - |
| 11.03.2025 | 1,95 | 1,95 | 1,88 | 1,88 | -7,71% | - |
| 10.03.2025 | 2,11 | 2,11 | 2,04 | 2,04 | -1,45% | - |
| 07.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -5,92% | 10,00 |
| 06.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,94% | - |
| 05.03.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -6,92% | - |
| 04.03.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 0,41% | - |
| 03.03.2025 | 2,40 | 2,45 | 2,40 | 2,45 | 1,24% | - |
| 28.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,36% | - |
| 27.02.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,20% | - |
| 26.02.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 5,20% | - |
| 25.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,43% | - |
| 24.02.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,99% | - |
| 21.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,98% | - |
| 20.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,59% | - |
| 19.02.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 18.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,75% | - |
| 17.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,41% | - |
| 14.02.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,82% | - |
| 13.02.2025 | 2,36 | 2,43 | 2,36 | 2,43 | 3,40% | 200,00 |
| 12.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,21% | - |
| 11.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | - |
| 10.02.2025 | 2,33 | 2,35 | 2,33 | 2,35 | 2,63% | - |
| 07.02.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 3,39% | - |
| 06.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 2,31% | - |
| 05.02.2025 | 2,20 | 2,20 | 2,16 | 2,16 | 0,23% | - |
| 04.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 03.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 31.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,44% | - |
| 30.01.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,24% | - |
| 29.01.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 2,70% | - |
| 28.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,24% | - |
| 27.01.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -1,23% | - |
| 24.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,24% | - |
| 23.01.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -5,41% | - |
| 22.01.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 7,32% | - |
| 21.01.2025 | 1,99 | 1,99 | 1,98 | 1,98 | -4,35% | - |
| 20.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -2,13% | - |
| 17.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 6,07% | - |
| 16.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,01% | - |
| 15.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,00% | - |
| 14.01.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -0,73% | - |
| 13.01.2025 | 2,06 | 2,06 | 2,05 | 2,05 | -0,97% | - |
| 10.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,98% | - |
| 09.01.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 3,54% | - |
| 08.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | 560,00 |
| 07.01.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 0,50% | - |
| 06.01.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -2,90% | - |
| 03.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,19% | - |
| 02.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,21% | - |
| 30.12.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -0,72% | - |