Echtzeit-Aktienkurs Genesis Healthcare
Bid:
Ask:
Aktienkurse zur Genesis Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,43 | 22,73 | 22,06 | 22,63 | 0,18% | 1.064,00 |
| 05.03.2026 | 22,29 | 22,82 | 22,29 | 22,59 | 1,35% | 1.064,00 |
| 04.03.2026 | 22,48 | 22,48 | 22,14 | 22,29 | -0,49% | 1.064,00 |
| 03.03.2026 | 21,69 | 22,43 | 21,69 | 22,40 | 0,22% | 1.064,00 |
| 02.03.2026 | 22,25 | 22,66 | 22,24 | 22,35 | -0,97% | 1.064,00 |
| 27.02.2026 | 22,37 | 22,68 | 22,08 | 22,57 | -1,05% | 1.064,00 |
| 26.02.2026 | 22,47 | 23,01 | 22,44 | 22,81 | 2,33% | 1.064,00 |
| 25.02.2026 | 21,94 | 22,39 | 21,72 | 22,29 | 1,46% | 1.064,00 |
| 24.02.2026 | 21,59 | 22,32 | 21,53 | 21,97 | 1,52% | 1.064,00 |
| 23.02.2026 | 22,11 | 22,11 | 21,33 | 21,64 | -3,18% | 1.064,00 |
| 20.02.2026 | 22,32 | 22,92 | 22,08 | 22,35 | 0,04% | 5.498.922,00 |
| 19.02.2026 | 23,10 | 23,21 | 22,22 | 22,34 | -3,29% | 7.377.991,00 |
| 18.02.2026 | 22,95 | 23,29 | 22,79 | 23,10 | 1,27% | 5.338.017,00 |
| 17.02.2026 | 23,62 | 23,87 | 22,64 | 22,81 | -3,84% | 7.050.105,00 |
| 13.02.2026 | 23,48 | 23,97 | 23,44 | 23,72 | 0,72% | 7.118.033,00 |
| 12.02.2026 | 24,70 | 24,72 | 23,35 | 23,55 | -4,54% | 7.242.046,00 |
| 11.02.2026 | 25,13 | 25,28 | 24,53 | 24,67 | -1,99% | 8.120.531,00 |
| 10.02.2026 | 24,72 | 25,21 | 24,56 | 25,17 | 2,32% | 8.033.336,00 |
| 09.02.2026 | 24,15 | 24,87 | 24,00 | 24,60 | 1,44% | 10.438.694,00 |
| 06.02.2026 | 23,71 | 25,00 | 23,59 | 24,25 | 8,11% | 12.630.450,00 |
| 05.02.2026 | 23,10 | 23,44 | 22,27 | 22,43 | -2,18% | 10.320.801,00 |
| 04.02.2026 | 22,22 | 23,23 | 22,14 | 22,93 | 2,14% | 10.312.134,00 |
| 03.02.2026 | 23,49 | 23,56 | 22,33 | 22,45 | -5,63% | 10.304.129,00 |
| 02.02.2026 | 24,06 | 24,09 | 23,59 | 23,79 | -0,83% | 5.855.256,00 |
| 30.01.2026 | 23,84 | 24,18 | 23,75 | 23,99 | 0,38% | 7.312.330,00 |
| 29.01.2026 | 24,62 | 24,79 | 23,60 | 23,90 | -3,59% | 12.700.822,00 |
| 28.01.2026 | 25,20 | 25,55 | 24,77 | 24,79 | -1,67% | 7.767.164,00 |
| 27.01.2026 | 25,58 | 25,59 | 25,00 | 25,21 | -1,64% | 3.867.493,00 |
| 26.01.2026 | 25,51 | 25,71 | 25,43 | 25,63 | 0,87% | 4.602.557,00 |
| 23.01.2026 | 25,17 | 25,44 | 25,10 | 25,41 | 0,75% | 4.056.747,00 |
| 22.01.2026 | 25,27 | 25,55 | 25,02 | 25,22 | 0,10% | 6.185.542,00 |
| 21.01.2026 | 25,21 | 25,37 | 24,90 | 25,20 | 0,22% | 4.490.422,00 |
| 20.01.2026 | 25,75 | 25,79 | 25,13 | 25,14 | -3,68% | 5.113.253,00 |
| 16.01.2026 | 26,41 | 26,41 | 26,00 | 26,10 | -1,06% | 4.266.135,00 |
| 15.01.2026 | 26,31 | 26,48 | 26,10 | 26,38 | 0,53% | 3.587.246,00 |
| 14.01.2026 | 26,16 | 26,51 | 26,01 | 26,24 | -0,15% | 3.095.907,00 |
| 13.01.2026 | 26,77 | 27,00 | 26,22 | 26,28 | -1,83% | 4.815.080,00 |
| 12.01.2026 | 26,85 | 26,85 | 26,50 | 26,77 | -0,70% | 2.851.893,00 |
| 09.01.2026 | 26,49 | 27,11 | 26,35 | 26,96 | 1,58% | 3.844.479,00 |
| 08.01.2026 | 25,91 | 26,66 | 25,81 | 26,54 | 1,65% | 3.152.690,00 |
| 07.01.2026 | 26,22 | 26,35 | 25,89 | 26,11 | -0,38% | 3.863.315,00 |
| 06.01.2026 | 26,03 | 26,40 | 25,89 | 26,21 | 0,27% | 3.826.977,00 |
| 05.01.2026 | 25,99 | 26,45 | 25,79 | 26,14 | 0,27% | 4.007.251,00 |
| 02.01.2026 | 27,23 | 27,34 | 26,03 | 26,07 | -4,12% | 3.808.331,00 |
| 31.12.2025 | 27,36 | 27,50 | 27,19 | 27,19 | -0,98% | 2.156.580,00 |
| 30.12.2025 | 27,53 | 27,66 | 27,44 | 27,46 | -0,44% | 1.921.385,00 |
| 29.12.2025 | 27,73 | 27,80 | 27,55 | 27,58 | -0,68% | 4.246.166,00 |
| 26.12.2025 | 27,56 | 27,80 | 27,49 | 27,77 | 0,47% | 2.961.186,00 |
| 24.12.2025 | 27,47 | 27,66 | 27,39 | 27,64 | 0,69% | 2.016.648,00 |
| 23.12.2025 | 27,65 | 27,72 | 27,31 | 27,45 | -0,97% | 2.734.750,00 |
| 22.12.2025 | 27,50 | 28,05 | 27,41 | 27,72 | 0,40% | 3.370.898,00 |
| 19.12.2025 | 27,64 | 27,76 | 27,40 | 27,61 | -0,29% | 21.976.070,00 |
| 18.12.2025 | 27,96 | 28,13 | 27,50 | 27,69 | -0,73% | 5.973.473,00 |
| 17.12.2025 | 27,39 | 27,94 | 27,36 | 27,90 | 1,88% | 8.918.238,00 |
| 16.12.2025 | 27,51 | 27,81 | 27,13 | 27,38 | -0,40% | 5.021.277,00 |
| 15.12.2025 | 27,79 | 27,91 | 27,38 | 27,49 | -0,65% | 5.846.188,00 |
| 12.12.2025 | 27,79 | 28,11 | 27,50 | 27,67 | -0,40% | 3.723.130,00 |
| 11.12.2025 | 27,52 | 27,88 | 27,46 | 27,78 | 0,91% | 3.913.275,00 |
| 10.12.2025 | 27,09 | 27,59 | 26,92 | 27,53 | 1,44% | 5.097.597,00 |
| 09.12.2025 | 26,75 | 27,24 | 26,71 | 27,14 | 1,12% | 2.766.521,00 |
| 08.12.2025 | 27,11 | 27,15 | 26,78 | 26,84 | -0,92% | 3.611.681,00 |
| 05.12.2025 | 27,09 | 27,37 | 26,97 | 27,09 | 0,11% | 4.040.479,00 |
| 04.12.2025 | 27,20 | 27,30 | 26,80 | 27,06 | -0,48% | 3.718.202,00 |
| 03.12.2025 | 26,16 | 27,22 | 26,16 | 27,19 | 3,58% | 3.503.222,00 |
| 02.12.2025 | 26,42 | 26,42 | 26,06 | 26,25 | -0,11% | 3.438.652,00 |
| 01.12.2025 | 26,17 | 26,40 | 25,97 | 26,28 | -0,34% | 3.806.493,00 |
| 28.11.2025 | 26,34 | 26,53 | 26,24 | 26,37 | 0,50% | 1.841.018,00 |
| 26.11.2025 | 26,70 | 26,70 | 26,19 | 26,24 | -1,65% | 2.932.543,00 |
| 25.11.2025 | 26,26 | 26,82 | 26,17 | 26,68 | 2,03% | 3.480.823,00 |
| 24.11.2025 | 26,50 | 26,65 | 26,12 | 26,15 | -1,47% | 6.358.876,00 |
| 21.11.2025 | 26,13 | 26,90 | 26,11 | 26,54 | 1,84% | 6.140.262,00 |
| 20.11.2025 | 26,26 | 26,39 | 25,88 | 26,06 | 0,00% | 6.007.038,00 |
| 19.11.2025 | 26,32 | 26,35 | 25,70 | 26,06 | -1,06% | 5.904.926,00 |
| 18.11.2025 | 26,10 | 26,49 | 25,92 | 26,34 | 0,77% | 5.921.682,00 |
| 17.11.2025 | 26,70 | 26,82 | 26,12 | 26,14 | -2,10% | 5.772.872,00 |
| 14.11.2025 | 26,66 | 26,83 | 26,47 | 26,70 | -0,07% | 5.083.905,00 |
| 13.11.2025 | 27,00 | 27,18 | 26,69 | 26,72 | -1,04% | 6.690.877,00 |
| 12.11.2025 | 27,11 | 27,29 | 26,84 | 27,00 | -0,52% | 6.530.942,00 |
| 11.11.2025 | 26,37 | 27,25 | 26,19 | 27,14 | 3,00% | 7.970.495,00 |
| 10.11.2025 | 25,84 | 26,60 | 25,74 | 26,35 | 2,25% | 6.771.676,00 |
| 07.11.2025 | 24,77 | 25,86 | 24,35 | 25,77 | 1,26% | 9.249.470,00 |
| 06.11.2025 | 25,86 | 25,96 | 25,28 | 25,45 | -1,51% | 6.615.587,00 |
| 05.11.2025 | 25,94 | 26,12 | 25,59 | 25,84 | -0,12% | 3.832.861,00 |
| 04.11.2025 | 26,22 | 26,25 | 25,81 | 25,87 | -1,56% | 3.649.625,00 |
| 03.11.2025 | 26,38 | 26,46 | 25,97 | 26,28 | -0,30% | 3.489.486,00 |
| 31.10.2025 | 25,97 | 26,44 | 25,79 | 26,36 | 1,03% | 4.079.872,00 |
| 30.10.2025 | 25,86 | 26,29 | 25,79 | 26,09 | 0,93% | 6.020.319,00 |
| 29.10.2025 | 26,49 | 26,53 | 25,78 | 25,85 | -3,22% | 3.787.744,00 |
| 28.10.2025 | 26,88 | 26,93 | 26,66 | 26,71 | -0,48% | 3.749.265,00 |
| 27.10.2025 | 26,96 | 27,37 | 26,58 | 26,84 | -1,40% | 4.657.180,00 |
| 24.10.2025 | 27,35 | 27,54 | 27,20 | 27,22 | 0,11% | 2.169.522,00 |
| 23.10.2025 | 27,29 | 27,32 | 26,97 | 27,19 | -0,07% | 3.072.542,00 |
| 22.10.2025 | 27,30 | 27,34 | 27,04 | 27,21 | -0,55% | 2.495.214,00 |
| 21.10.2025 | 26,61 | 27,43 | 26,56 | 27,36 | 2,47% | 3.337.397,00 |
| 20.10.2025 | 26,61 | 26,89 | 26,54 | 26,70 | 0,68% | 2.746.818,00 |
| 17.10.2025 | 26,40 | 26,62 | 26,32 | 26,52 | 0,19% | 3.140.834,00 |
| 16.10.2025 | 27,14 | 27,23 | 26,36 | 26,47 | -2,11% | 3.271.494,00 |
| 15.10.2025 | 26,96 | 27,18 | 26,86 | 27,04 | 0,78% | 3.152.433,00 |
| 14.10.2025 | 26,60 | 27,00 | 26,38 | 26,83 | 0,49% | 3.057.019,00 |
| 13.10.2025 | 26,50 | 26,85 | 26,48 | 26,70 | 0,68% | 2.695.055,00 |