1,793€
-1,54%
Echtzeit-Aktienkurs Genovis AB
Bid:
Ask:
Aktienkurse zur Genovis AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,82 | 1,85 | 1,79 | 1,79 | -1,59% | - |
| 15.12.2025 | 1,88 | 1,90 | 1,82 | 1,82 | -2,78% | - |
| 12.12.2025 | 1,86 | 1,88 | 1,80 | 1,87 | 3,31% | - |
| 11.12.2025 | 1,82 | 1,83 | 1,80 | 1,81 | -0,93% | - |
| 10.12.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 3,57% | - |
| 09.12.2025 | 1,81 | 1,85 | 1,77 | 1,77 | -2,38% | - |
| 08.12.2025 | 1,84 | 1,85 | 1,81 | 1,81 | -2,06% | - |
| 05.12.2025 | 1,86 | 1,89 | 1,83 | 1,85 | -3,09% | - |
| 04.12.2025 | 1,84 | 1,92 | 1,81 | 1,91 | 3,81% | - |
| 03.12.2025 | 1,82 | 1,86 | 1,81 | 1,84 | 1,44% | - |
| 02.12.2025 | 1,84 | 1,87 | 1,81 | 1,81 | 0,33% | - |
| 01.12.2025 | 1,83 | 1,83 | 1,79 | 1,81 | -1,80% | - |
| 28.11.2025 | 1,87 | 1,89 | 1,82 | 1,84 | -1,87% | - |
| 27.11.2025 | 1,87 | 1,89 | 1,85 | 1,87 | 0,27% | - |
| 26.11.2025 | 1,87 | 1,90 | 1,85 | 1,87 | 0,43% | - |
| 25.11.2025 | 1,80 | 1,88 | 1,79 | 1,86 | 3,45% | - |
| 24.11.2025 | 1,83 | 1,84 | 1,76 | 1,80 | -1,80% | - |
| 21.11.2025 | 1,82 | 1,89 | 1,79 | 1,83 | 0,55% | - |
| 20.11.2025 | 1,85 | 1,91 | 1,81 | 1,82 | -1,25% | - |
| 19.11.2025 | 1,81 | 1,88 | 1,81 | 1,84 | 1,37% | - |
| 18.11.2025 | 1,84 | 1,91 | 1,81 | 1,82 | -2,52% | - |
| 17.11.2025 | 1,89 | 1,91 | 1,84 | 1,87 | -0,69% | - |
| 14.11.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -2,03% | - |
| 13.11.2025 | 1,93 | 1,96 | 1,88 | 1,92 | 2,90% | - |
| 12.11.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -0,64% | - |
| 11.11.2025 | 1,89 | 1,91 | 1,79 | 1,88 | -1,05% | - |
| 10.11.2025 | 1,93 | 1,99 | 1,87 | 1,90 | -0,84% | - |
| 07.11.2025 | 1,99 | 2,00 | 1,84 | 1,91 | -4,64% | - |
| 06.11.2025 | 1,93 | 2,01 | 1,90 | 2,01 | 3,62% | - |
| 05.11.2025 | 2,04 | 2,04 | 1,92 | 1,94 | -5,61% | - |
| 04.11.2025 | 2,07 | 2,09 | 1,99 | 2,05 | -1,91% | - |
| 03.11.2025 | 2,11 | 2,13 | 2,09 | 2,09 | -0,71% | - |
| 31.10.2025 | 2,05 | 2,11 | 2,04 | 2,11 | 2,18% | - |
| 30.10.2025 | 2,10 | 2,10 | 2,03 | 2,06 | -1,55% | - |
| 29.10.2025 | 2,10 | 2,15 | 2,06 | 2,09 | 0,12% | - |
| 28.10.2025 | 2,12 | 2,13 | 2,08 | 2,09 | 0,72% | - |
| 24.10.2025 | 2,11 | 2,12 | 2,00 | 2,08 | 0,00% | - |
| 22.10.2025 | 2,11 | 2,14 | 2,03 | 2,08 | 1,72% | - |
| 21.10.2025 | 2,05 | 2,12 | 2,02 | 2,04 | -0,73% | - |
| 20.10.2025 | 2,08 | 2,10 | 2,00 | 2,06 | 4,79% | - |
| 17.10.2025 | 1,95 | 2,02 | 1,94 | 1,96 | 0,72% | - |
| 16.10.2025 | 1,92 | 1,98 | 1,91 | 1,95 | 1,35% | - |
| 15.10.2025 | 1,92 | 1,97 | 1,91 | 1,92 | 0,37% | - |
| 14.10.2025 | 1,87 | 1,98 | 1,84 | 1,91 | 1,97% | - |
| 13.10.2025 | 1,90 | 1,95 | 1,87 | 1,88 | -1,21% | - |
| 10.10.2025 | 2,06 | 2,11 | 1,87 | 1,90 | -11,11% | - |
| 09.10.2025 | 2,18 | 2,20 | 2,13 | 2,14 | -0,81% | - |
| 08.10.2025 | 2,18 | 2,18 | 2,11 | 2,16 | -1,71% | - |
| 07.10.2025 | 2,16 | 2,22 | 2,13 | 2,19 | 1,62% | - |
| 06.10.2025 | 2,18 | 2,22 | 2,13 | 2,16 | -0,92% | - |
| 03.10.2025 | 2,18 | 2,21 | 2,12 | 2,18 | -0,23% | - |
| 02.10.2025 | 2,18 | 2,18 | 2,09 | 2,18 | 1,04% | - |
| 01.10.2025 | 2,11 | 2,16 | 2,08 | 2,16 | 2,25% | - |
| 30.09.2025 | 2,10 | 2,13 | 2,06 | 2,11 | -0,59% | - |
| 29.09.2025 | 2,06 | 2,13 | 2,04 | 2,13 | 3,91% | - |
| 26.09.2025 | 2,08 | 2,10 | 2,04 | 2,05 | -3,54% | - |
| 25.09.2025 | 2,06 | 2,13 | 2,05 | 2,12 | 2,42% | - |
| 24.09.2025 | 2,16 | 2,17 | 2,07 | 2,07 | 0,24% | - |
| 23.09.2025 | 2,06 | 2,08 | 2,03 | 2,07 | -0,36% | - |
| 19.09.2025 | 2,27 | 2,28 | 2,07 | 2,07 | -8,70% | - |
| 18.09.2025 | 2,24 | 2,33 | 2,19 | 2,27 | 4,37% | - |
| 17.09.2025 | 2,20 | 2,21 | 2,16 | 2,18 | 2,23% | - |
| 16.09.2025 | 2,15 | 2,19 | 2,12 | 2,13 | -2,30% | - |
| 15.09.2025 | 2,11 | 2,19 | 2,09 | 2,18 | 2,47% | - |
| 12.09.2025 | 2,13 | 2,13 | 2,12 | 2,13 | -1,16% | - |
| 10.09.2025 | 2,11 | 2,20 | 2,10 | 2,15 | 1,78% | - |
| 09.09.2025 | 2,08 | 2,11 | 2,08 | 2,11 | 1,44% | - |
| 08.09.2025 | 2,08 | 2,17 | 2,06 | 2,08 | 0,24% | - |
| 05.09.2025 | 2,05 | 2,09 | 2,02 | 2,08 | 1,71% | - |
| 04.09.2025 | 2,06 | 2,07 | 2,01 | 2,04 | -0,49% | - |
| 03.09.2025 | 2,05 | 2,16 | 2,01 | 2,05 | 0,00% | - |
| 02.09.2025 | 2,13 | 2,16 | 2,04 | 2,05 | -3,98% | - |
| 01.09.2025 | 2,15 | 2,17 | 2,14 | 2,14 | -0,23% | - |
| 29.08.2025 | 2,18 | 2,21 | 2,14 | 2,14 | -1,83% | - |
| 28.08.2025 | 2,29 | 2,31 | 2,17 | 2,18 | -4,49% | - |
| 27.08.2025 | 2,24 | 2,30 | 2,19 | 2,29 | 1,78% | - |
| 26.08.2025 | 2,17 | 2,27 | 2,16 | 2,25 | 3,22% | - |
| 25.08.2025 | 2,14 | 2,19 | 2,09 | 2,18 | 1,52% | - |
| 22.08.2025 | 2,04 | 2,14 | 2,04 | 2,14 | 4,90% | - |
| 21.08.2025 | 2,11 | 2,12 | 2,04 | 2,04 | -3,08% | - |
| 20.08.2025 | 2,17 | 2,18 | 2,10 | 2,11 | -2,88% | - |
| 19.08.2025 | 2,12 | 2,18 | 2,11 | 2,17 | 2,48% | - |
| 18.08.2025 | 2,14 | 2,20 | 2,11 | 2,12 | -0,70% | - |
| 15.08.2025 | 2,26 | 2,29 | 2,12 | 2,13 | -5,43% | - |
| 14.08.2025 | 2,34 | 2,38 | 2,25 | 2,26 | -3,53% | - |
| 13.08.2025 | 2,43 | 2,48 | 2,31 | 2,34 | -3,61% | - |
| 12.08.2025 | 2,42 | 2,43 | 2,27 | 2,43 | 0,31% | - |
| 11.08.2025 | 2,34 | 2,46 | 2,29 | 2,42 | 3,53% | - |
| 08.08.2025 | 2,37 | 2,39 | 2,29 | 2,34 | -1,58% | - |
| 07.08.2025 | 2,33 | 2,38 | 2,26 | 2,37 | 2,15% | - |
| 06.08.2025 | 2,33 | 2,38 | 2,31 | 2,32 | 0,32% | - |
| 05.08.2025 | 2,33 | 2,42 | 2,28 | 2,32 | -0,32% | - |
| 04.08.2025 | 2,37 | 2,39 | 2,25 | 2,32 | -1,80% | - |
| 01.08.2025 | 2,40 | 2,40 | 2,35 | 2,37 | -1,56% | - |
| 31.07.2025 | 2,48 | 2,49 | 2,40 | 2,40 | -2,54% | - |
| 30.07.2025 | 2,53 | 2,54 | 2,40 | 2,47 | -0,50% | - |
| 29.07.2025 | 2,51 | 2,53 | 2,47 | 2,48 | -1,10% | - |
| 28.07.2025 | 2,61 | 2,62 | 2,47 | 2,51 | -2,91% | - |
| 25.07.2025 | 2,56 | 2,59 | 2,50 | 2,58 | 0,88% | - |
| 24.07.2025 | 2,47 | 2,60 | 2,44 | 2,56 | 3,33% | - |