Echtzeit-Aktienkurs Genesis Healthcare
Bid:
Ask:
Aktienkurse zur Genesis Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 29,68 | 31,55 | 29,31 | 30,45 | 7,71% | 10.080.057,00 |
| 07.08.2025 | 28,86 | 28,93 | 27,73 | 28,27 | -1,46% | 6.484.132,00 |
| 06.08.2025 | 28,79 | 28,94 | 28,48 | 28,69 | 0,38% | 3.741.681,00 |
| 05.08.2025 | 29,13 | 29,20 | 28,54 | 28,58 | -1,38% | 3.613.226,00 |
| 04.08.2025 | 28,82 | 29,25 | 28,81 | 28,98 | 0,66% | 3.196.961,00 |
| 01.08.2025 | 29,36 | 29,40 | 28,67 | 28,79 | -2,37% | 3.610.332,00 |
| 31.07.2025 | 29,98 | 29,98 | 29,38 | 29,49 | -1,17% | 3.112.756,00 |
| 30.07.2025 | 30,43 | 30,43 | 29,70 | 29,84 | -1,42% | 2.711.683,00 |
| 29.07.2025 | 30,68 | 30,74 | 30,09 | 30,27 | -0,82% | 2.600.148,00 |
| 28.07.2025 | 30,65 | 30,71 | 30,34 | 30,52 | -0,29% | 2.212.840,00 |
| 25.07.2025 | 30,57 | 30,74 | 30,39 | 30,61 | 0,29% | 1.918.417,00 |
| 24.07.2025 | 30,57 | 30,71 | 30,47 | 30,52 | -0,52% | 2.631.675,00 |
| 23.07.2025 | 30,66 | 30,82 | 30,38 | 30,68 | 0,52% | 2.635.280,00 |
| 22.07.2025 | 30,45 | 30,61 | 30,27 | 30,52 | 0,76% | 2.915.813,00 |
| 21.07.2025 | 30,30 | 30,56 | 30,12 | 30,29 | 0,07% | 2.816.713,00 |
| 18.07.2025 | 30,21 | 30,36 | 30,07 | 30,27 | 0,43% | 3.742.508,00 |
| 17.07.2025 | 30,04 | 30,20 | 29,72 | 30,14 | 0,40% | 3.767.056,00 |
| 16.07.2025 | 30,10 | 30,14 | 29,64 | 30,02 | 0,37% | 2.608.967,00 |
| 15.07.2025 | 29,81 | 30,14 | 29,74 | 29,91 | 0,37% | 4.047.824,00 |
| 14.07.2025 | 29,29 | 29,86 | 29,09 | 29,80 | 3,87% | 3.817.158,00 |
| 11.07.2025 | 29,51 | 29,56 | 28,65 | 28,69 | -3,34% | 2.745.899,00 |
| 10.07.2025 | 30,11 | 30,11 | 29,62 | 29,68 | -1,59% | 2.522.225,00 |
| 09.07.2025 | 30,01 | 30,19 | 29,72 | 30,16 | 0,73% | 2.991.314,00 |
| 08.07.2025 | 30,07 | 30,10 | 29,78 | 29,94 | -0,53% | 3.005.445,00 |
| 07.07.2025 | 30,41 | 30,60 | 30,06 | 30,10 | -1,28% | 5.002.088,00 |
| 03.07.2025 | 29,91 | 30,73 | 29,85 | 30,49 | 2,28% | 2.910.040,00 |
| 02.07.2025 | 29,78 | 29,82 | 29,38 | 29,81 | 0,03% | 2.539.823,00 |
| 01.07.2025 | 29,47 | 29,90 | 29,38 | 29,80 | 1,36% | 2.931.760,00 |
| 30.06.2025 | 29,50 | 29,50 | 29,07 | 29,40 | 0,41% | 3.699.512,00 |
| 27.06.2025 | 29,45 | 29,56 | 28,95 | 29,28 | -0,58% | 8.484.263,00 |
| 26.06.2025 | 29,23 | 29,56 | 29,14 | 29,45 | 1,27% | 3.376.748,00 |
| 25.06.2025 | 29,32 | 29,53 | 29,02 | 29,08 | -0,99% | 4.597.069,00 |
| 24.06.2025 | 28,93 | 29,40 | 28,68 | 29,37 | 1,94% | 4.443.969,00 |
| 23.06.2025 | 29,05 | 29,07 | 28,46 | 28,81 | -0,76% | 4.153.765,00 |
| 20.06.2025 | 29,56 | 29,63 | 28,90 | 29,03 | -1,12% | 12.971.358,00 |
| 18.06.2025 | 29,82 | 29,91 | 29,34 | 29,36 | -1,38% | 3.885.586,00 |
| 17.06.2025 | 29,88 | 30,13 | 29,61 | 29,77 | -0,83% | 4.643.496,00 |
| 16.06.2025 | 29,84 | 30,29 | 29,75 | 30,02 | 0,81% | 4.271.331,00 |
| 13.06.2025 | 30,01 | 30,21 | 29,63 | 29,78 | -1,62% | 4.819.984,00 |
| 12.06.2025 | 29,47 | 30,44 | 29,43 | 30,27 | 2,82% | 6.178.564,00 |
| 11.06.2025 | 29,52 | 29,70 | 29,26 | 29,44 | -0,30% | 5.866.794,00 |
| 10.06.2025 | 29,30 | 29,60 | 29,18 | 29,53 | 0,68% | 3.799.001,00 |
| 09.06.2025 | 29,45 | 29,52 | 29,21 | 29,33 | 0,00% | 2.981.522,00 |
| 06.06.2025 | 29,27 | 29,41 | 29,08 | 29,33 | 0,69% | 2.659.019,00 |
| 05.06.2025 | 29,10 | 29,55 | 29,02 | 29,13 | 0,14% | 5.016.772,00 |
| 04.06.2025 | 28,90 | 29,13 | 28,83 | 29,09 | 0,87% | 4.584.548,00 |
| 03.06.2025 | 28,07 | 28,88 | 28,07 | 28,84 | 1,69% | 5.081.291,00 |
| 02.06.2025 | 28,25 | 28,38 | 27,93 | 28,36 | -0,42% | 3.846.162,00 |
| 30.05.2025 | 28,06 | 28,53 | 27,96 | 28,48 | 1,71% | 13.018.100,00 |
| 29.05.2025 | 28,12 | 28,16 | 27,78 | 28,00 | -0,21% | 4.494.380,00 |
| 28.05.2025 | 28,23 | 28,31 | 27,99 | 28,06 | -0,39% | 4.554.744,00 |
| 27.05.2025 | 27,93 | 28,27 | 27,80 | 28,17 | 2,10% | 10.832.043,00 |
| 23.05.2025 | 27,36 | 27,78 | 27,21 | 27,59 | -0,61% | 4.625.733,00 |
| 22.05.2025 | 27,61 | 27,94 | 27,43 | 27,76 | 0,58% | 5.957.552,00 |
| 21.05.2025 | 28,14 | 28,30 | 27,58 | 27,60 | -2,85% | 7.071.570,00 |
| 20.05.2025 | 28,32 | 28,52 | 28,26 | 28,41 | -0,28% | 4.590.594,00 |
| 19.05.2025 | 28,38 | 28,69 | 28,26 | 28,49 | -1,11% | 2.840.611,00 |
| 16.05.2025 | 28,79 | 28,89 | 28,51 | 28,81 | -0,55% | 3.807.686,00 |
| 15.05.2025 | 28,66 | 29,06 | 28,63 | 28,97 | 1,29% | 3.383.081,00 |
| 14.05.2025 | 28,94 | 29,02 | 28,51 | 28,60 | -1,72% | 5.686.560,00 |
| 13.05.2025 | 29,00 | 29,49 | 28,96 | 29,10 | 0,14% | 4.991.073,00 |
| 12.05.2025 | 29,69 | 29,80 | 28,81 | 29,06 | 0,52% | 4.545.486,00 |
| 09.05.2025 | 28,45 | 29,12 | 28,41 | 28,91 | 1,80% | 4.991.115,00 |
| 08.05.2025 | 27,79 | 28,61 | 27,63 | 28,40 | 2,01% | 5.555.453,00 |
| 07.05.2025 | 26,99 | 28,45 | 26,20 | 27,84 | 8,24% | 8.758.963,00 |
| 06.05.2025 | 25,41 | 26,01 | 25,37 | 25,72 | -0,19% | 4.963.151,00 |
| 05.05.2025 | 25,65 | 25,97 | 25,44 | 25,77 | -0,62% | 3.736.475,00 |
| 02.05.2025 | 25,93 | 26,00 | 25,61 | 25,93 | 1,29% | 2.719.486,00 |
| 01.05.2025 | 25,90 | 26,05 | 25,57 | 25,60 | -1,04% | 2.987.287,00 |
| 30.04.2025 | 25,47 | 25,95 | 25,17 | 25,87 | 0,78% | 6.518.494,00 |
| 29.04.2025 | 25,43 | 25,77 | 25,34 | 25,67 | 0,59% | 2.235.253,00 |
| 28.04.2025 | 25,48 | 25,75 | 25,23 | 25,52 | 1,03% | 3.754.664,00 |
| 25.04.2025 | 25,00 | 25,32 | 25,00 | 25,26 | 0,80% | 2.608.539,00 |
| 24.04.2025 | 24,55 | 25,17 | 24,55 | 25,06 | 1,95% | 2.809.346,00 |
| 23.04.2025 | 24,77 | 25,18 | 24,46 | 24,58 | 1,40% | 3.319.912,00 |
| 22.04.2025 | 23,88 | 24,32 | 23,75 | 24,24 | 2,89% | 3.906.040,00 |
| 21.04.2025 | 24,29 | 24,29 | 23,32 | 23,56 | -3,64% | 3.006.616,00 |
| 17.04.2025 | 24,58 | 24,58 | 24,23 | 24,45 | 0,62% | 3.082.475,00 |
| 16.04.2025 | 24,66 | 24,85 | 24,17 | 24,30 | -1,94% | 3.037.032,00 |
| 15.04.2025 | 24,65 | 24,96 | 24,57 | 24,78 | 0,53% | 2.924.837,00 |
| 14.04.2025 | 24,76 | 24,95 | 24,27 | 24,65 | 0,98% | 3.817.194,00 |
| 11.04.2025 | 24,26 | 24,49 | 23,74 | 24,41 | 0,62% | 3.988.916,00 |
| 10.04.2025 | 24,81 | 25,03 | 23,67 | 24,26 | -4,53% | 5.343.791,00 |
| 09.04.2025 | 23,31 | 25,59 | 23,20 | 25,41 | 8,13% | 6.025.232,00 |
| 08.04.2025 | 24,44 | 24,73 | 22,97 | 23,50 | -0,89% | 5.348.694,00 |
| 07.04.2025 | 23,24 | 24,63 | 22,74 | 23,71 | -0,29% | 6.484.707,00 |
| 04.04.2025 | 24,99 | 25,25 | 23,71 | 23,78 | -8,54% | 5.276.310,00 |
| 03.04.2025 | 26,27 | 26,54 | 25,85 | 26,00 | -3,74% | 5.702.135,00 |
| 02.04.2025 | 26,47 | 27,19 | 26,15 | 27,01 | 1,01% | 3.477.106,00 |
| 01.04.2025 | 26,42 | 26,77 | 26,04 | 26,74 | 0,75% | 3.155.829,00 |
| 31.03.2025 | 26,29 | 26,62 | 25,93 | 26,54 | 0,42% | 4.619.533,00 |
| 28.03.2025 | 27,24 | 27,28 | 26,35 | 26,43 | -3,36% | 2.433.557,00 |
| 27.03.2025 | 27,54 | 27,62 | 27,21 | 27,35 | -0,65% | 3.072.128,00 |
| 26.03.2025 | 27,64 | 27,76 | 27,34 | 27,53 | -0,47% | 3.742.449,00 |
| 25.03.2025 | 27,62 | 28,00 | 27,57 | 27,66 | 0,14% | 3.283.636,00 |
| 24.03.2025 | 27,40 | 27,78 | 27,33 | 27,62 | 1,62% | 4.858.792,00 |
| 21.03.2025 | 27,41 | 27,46 | 26,78 | 27,18 | -1,38% | 19.989.552,00 |
| 20.03.2025 | 27,61 | 27,96 | 27,51 | 27,56 | -1,22% | 4.782.531,00 |
| 19.03.2025 | 27,77 | 28,07 | 27,76 | 27,90 | 0,36% | 2.970.549,00 |
| 18.03.2025 | 27,72 | 27,86 | 27,39 | 27,80 | -0,18% | 2.966.929,00 |