Echtzeit-Aktienkurs Genesis Healthcare
Bid:
Ask:
Aktienkurse zur Genesis Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 26,57 | 27,00 | 26,29 | 26,33 | -1,39% | 4.844.416,00 |
| 12.03.2025 | 27,40 | 27,40 | 26,41 | 26,70 | -1,29% | 3.613.226,00 |
| 11.03.2025 | 27,53 | 27,72 | 27,03 | 27,05 | -2,31% | 5.488.117,00 |
| 10.03.2025 | 28,04 | 28,80 | 27,64 | 27,69 | -1,84% | 5.764.189,00 |
| 07.03.2025 | 27,22 | 28,28 | 27,16 | 28,21 | 3,22% | 4.924.428,00 |
| 06.03.2025 | 27,32 | 27,66 | 27,14 | 27,33 | -0,80% | 3.098.558,00 |
| 05.03.2025 | 27,08 | 27,75 | 27,02 | 27,55 | 1,06% | 4.147.318,00 |
| 04.03.2025 | 27,63 | 27,73 | 26,97 | 27,26 | -1,37% | 3.574.404,00 |
| 03.03.2025 | 27,68 | 28,24 | 27,42 | 27,64 | 1,13% | 3.846.541,00 |
| 28.02.2025 | 27,31 | 27,50 | 26,92 | 27,33 | 0,18% | 6.331.418,00 |
| 27.02.2025 | 27,45 | 27,69 | 27,25 | 27,28 | -0,76% | 2.569.275,00 |
| 26.02.2025 | 27,50 | 27,78 | 27,20 | 27,49 | -0,22% | 4.205.581,00 |
| 25.02.2025 | 27,32 | 27,72 | 27,10 | 27,55 | 0,73% | 3.411.066,00 |
| 24.02.2025 | 27,33 | 27,54 | 26,88 | 27,35 | 1,11% | 3.130.141,00 |
| 21.02.2025 | 27,33 | 27,44 | 26,92 | 27,05 | -0,99% | 3.472.971,00 |
| 20.02.2025 | 27,41 | 27,46 | 26,88 | 27,32 | -0,65% | 2.369.499,00 |
| 19.02.2025 | 27,55 | 27,57 | 27,11 | 27,50 | -0,43% | 2.293.664,00 |
| 18.02.2025 | 27,74 | 27,92 | 27,45 | 27,62 | -0,36% | 3.123.764,00 |
| 14.02.2025 | 28,05 | 28,09 | 27,67 | 27,72 | -1,07% | 2.584.350,00 |
| 13.02.2025 | 27,57 | 28,05 | 27,29 | 28,02 | 2,15% | 2.748.865,00 |
| 12.02.2025 | 27,53 | 27,71 | 27,03 | 27,43 | -1,51% | 3.018.557,00 |
| 11.02.2025 | 28,07 | 28,18 | 27,73 | 27,85 | -0,96% | 2.768.760,00 |
| 10.02.2025 | 27,85 | 28,40 | 27,60 | 28,12 | 1,77% | 3.702.128,00 |
| 07.02.2025 | 27,81 | 27,92 | 27,47 | 27,63 | -0,32% | 2.319.551,00 |
| 06.02.2025 | 27,68 | 27,87 | 27,46 | 27,72 | 0,76% | 5.198.464,00 |
| 05.02.2025 | 27,19 | 27,54 | 26,92 | 27,51 | 1,74% | 3.207.088,00 |
| 04.02.2025 | 27,21 | 27,32 | 26,51 | 27,04 | 0,15% | 5.119.866,00 |
| 03.02.2025 | 26,65 | 27,25 | 26,42 | 27,00 | 0,33% | 4.724.080,00 |
| 31.01.2025 | 26,61 | 27,38 | 25,69 | 26,91 | -3,51% | 6.327.367,00 |
| 30.01.2025 | 27,67 | 28,36 | 27,64 | 27,89 | 0,94% | 5.563.580,00 |
| 29.01.2025 | 27,75 | 27,89 | 27,34 | 27,63 | -0,61% | 2.607.488,00 |
| 28.01.2025 | 27,56 | 28,07 | 27,49 | 27,80 | 1,13% | 3.080.878,00 |
| 27.01.2025 | 27,32 | 27,66 | 27,23 | 27,49 | 0,18% | 2.326.387,00 |
| 24.01.2025 | 27,43 | 27,74 | 27,30 | 27,44 | -0,18% | 1.936.518,00 |
| 23.01.2025 | 27,34 | 27,66 | 27,30 | 27,49 | 0,04% | 2.791.462,00 |
| 22.01.2025 | 27,23 | 27,52 | 26,96 | 27,48 | 0,59% | 3.669.338,00 |
| 21.01.2025 | 27,55 | 27,75 | 27,29 | 27,32 | -0,73% | 2.499.502,00 |
| 17.01.2025 | 27,68 | 27,71 | 27,41 | 27,52 | 0,73% | 3.125.131,00 |
| 16.01.2025 | 27,69 | 27,69 | 27,24 | 27,32 | -0,91% | 2.003.256,00 |
| 15.01.2025 | 27,54 | 27,68 | 27,20 | 27,57 | 1,58% | 3.028.803,00 |
| 14.01.2025 | 27,03 | 27,18 | 26,93 | 27,14 | 1,08% | 3.341.059,00 |
| 13.01.2025 | 26,77 | 26,91 | 26,55 | 26,85 | -0,19% | 2.313.213,00 |
| 10.01.2025 | 26,83 | 27,04 | 26,68 | 26,90 | -0,77% | 3.139.034,00 |
| 08.01.2025 | 26,96 | 27,13 | 26,67 | 27,11 | 0,48% | 3.369.274,00 |
| 07.01.2025 | 27,40 | 27,51 | 26,86 | 26,98 | -1,64% | 2.548.835,00 |
| 06.01.2025 | 27,49 | 27,96 | 27,40 | 27,43 | -0,25% | 2.985.499,00 |
| 03.01.2025 | 27,65 | 27,65 | 27,17 | 27,50 | 0,07% | 2.441.196,00 |
| 02.01.2025 | 27,70 | 27,78 | 27,36 | 27,48 | 0,37% | 2.089.154,00 |
| 31.12.2024 | 27,46 | 27,56 | 27,26 | 27,38 | 0,00% | 1.810.239,00 |
| 30.12.2024 | 27,46 | 27,53 | 27,04 | 27,38 | -0,98% | 1.851.082,00 |
| 27.12.2024 | 27,65 | 27,88 | 27,41 | 27,65 | -0,75% | 1.965.080,00 |
| 26.12.2024 | 27,71 | 27,92 | 27,68 | 27,86 | 0,04% | 1.425.064,00 |
| 24.12.2024 | 27,77 | 27,89 | 27,69 | 27,85 | 0,58% | 1.372.363,00 |
| 23.12.2024 | 27,81 | 27,93 | 27,58 | 27,69 | -0,50% | 3.015.294,00 |
| 20.12.2024 | 27,40 | 28,14 | 27,27 | 27,83 | 1,38% | 13.749.882,00 |
| 19.12.2024 | 27,90 | 28,06 | 27,42 | 27,45 | -1,01% | 4.770.495,00 |
| 18.12.2024 | 29,50 | 29,50 | 27,71 | 27,73 | -5,62% | 4.769.089,00 |
| 17.12.2024 | 29,62 | 29,81 | 29,31 | 29,38 | -1,18% | 3.538.488,00 |
| 16.12.2024 | 29,72 | 29,98 | 29,44 | 29,73 | -0,44% | 4.336.154,00 |
| 13.12.2024 | 29,96 | 30,10 | 29,70 | 29,86 | -0,53% | 3.618.969,00 |
| 12.12.2024 | 29,72 | 30,21 | 29,60 | 30,02 | 0,33% | 3.227.541,00 |
| 11.12.2024 | 30,04 | 30,08 | 29,55 | 29,92 | 0,34% | 3.732.359,00 |
| 10.12.2024 | 31,13 | 31,26 | 29,26 | 29,82 | -2,17% | 5.373.562,00 |
| 09.12.2024 | 31,14 | 31,29 | 30,41 | 30,48 | -2,15% | 2.716.332,00 |
| 06.12.2024 | 31,32 | 31,38 | 30,96 | 31,15 | -0,32% | 2.612.293,00 |
| 05.12.2024 | 31,48 | 31,56 | 31,13 | 31,25 | -1,42% | 3.290.741,00 |
| 04.12.2024 | 31,11 | 31,72 | 31,03 | 31,70 | 2,79% | 2.698.764,00 |
| 03.12.2024 | 30,90 | 31,04 | 30,74 | 30,84 | -0,29% | 2.844.446,00 |
| 02.12.2024 | 30,82 | 31,05 | 30,56 | 30,93 | 0,26% | 3.833.645,00 |
| 29.11.2024 | 30,99 | 31,20 | 30,82 | 30,85 | 0,03% | 1.909.884,00 |
| 27.11.2024 | 31,00 | 31,13 | 30,59 | 30,84 | -0,19% | 2.441.297,00 |
| 26.11.2024 | 30,63 | 30,94 | 30,49 | 30,90 | 0,91% | 2.871.132,00 |
| 25.11.2024 | 30,50 | 30,79 | 30,37 | 30,62 | 1,42% | 7.137.542,00 |
| 22.11.2024 | 29,96 | 30,31 | 29,89 | 30,19 | 1,27% | 2.545.572,00 |
| 21.11.2024 | 29,54 | 30,04 | 29,37 | 29,81 | 1,26% | 2.393.359,00 |
| 20.11.2024 | 29,21 | 29,55 | 28,90 | 29,44 | 0,68% | 3.457.277,00 |
| 19.11.2024 | 29,07 | 29,32 | 28,89 | 29,24 | -0,14% | 2.354.730,00 |
| 18.11.2024 | 29,59 | 29,74 | 29,07 | 29,28 | -1,01% | 2.002.098,00 |
| 15.11.2024 | 29,99 | 30,07 | 29,48 | 29,58 | -1,53% | 2.332.743,00 |
| 14.11.2024 | 30,49 | 30,55 | 29,99 | 30,04 | -1,54% | 2.147.765,00 |
| 13.11.2024 | 30,62 | 30,89 | 30,46 | 30,51 | -0,07% | 2.712.299,00 |
| 12.11.2024 | 30,06 | 30,56 | 30,01 | 30,53 | 0,53% | 3.450.423,00 |
| 11.11.2024 | 29,69 | 30,55 | 29,64 | 30,37 | 2,84% | 4.121.660,00 |
| 08.11.2024 | 29,69 | 29,89 | 29,47 | 29,53 | -0,07% | 2.950.571,00 |
| 07.11.2024 | 29,21 | 29,59 | 29,02 | 29,55 | 1,48% | 4.469.795,00 |
| 06.11.2024 | 29,05 | 29,34 | 28,87 | 29,12 | 2,07% | 5.502.601,00 |
| 05.11.2024 | 28,20 | 28,64 | 28,13 | 28,53 | 1,03% | 4.086.137,00 |
| 04.11.2024 | 28,23 | 28,47 | 28,13 | 28,24 | -0,11% | 3.307.637,00 |
| 01.11.2024 | 28,78 | 29,19 | 28,12 | 28,27 | -2,89% | 4.854.579,00 |
| 31.10.2024 | 27,65 | 30,03 | 27,65 | 29,11 | 8,18% | 10.898.306,00 |
| 30.10.2024 | 26,94 | 27,38 | 26,87 | 26,91 | -0,74% | 3.181.135,00 |
| 29.10.2024 | 27,03 | 27,26 | 26,96 | 27,11 | 0,30% | 2.726.500,00 |
| 28.10.2024 | 26,83 | 27,27 | 26,83 | 27,03 | 0,22% | 2.195.533,00 |
| 25.10.2024 | 27,15 | 27,22 | 26,86 | 26,97 | -0,19% | 1.825.560,00 |
| 24.10.2024 | 27,13 | 27,58 | 26,90 | 27,02 | 0,82% | 3.388.306,00 |
| 23.10.2024 | 27,05 | 27,10 | 26,78 | 26,80 | -1,14% | 2.057.276,00 |
| 22.10.2024 | 26,83 | 27,26 | 26,75 | 27,11 | 1,16% | 2.514.344,00 |
| 21.10.2024 | 27,05 | 27,23 | 26,71 | 26,80 | -1,47% | 4.595.015,00 |
| 18.10.2024 | 28,11 | 28,17 | 27,10 | 27,20 | -3,06% | 2.975.936,00 |
| 17.10.2024 | 28,09 | 28,30 | 27,93 | 28,06 | -0,39% | 4.041.311,00 |