Echtzeit-Aktienkurs Genesis Healthcare
Bid:
Ask:
Aktienkurse zur Genesis Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 27,13 | 27,28 | 26,42 | 26,52 | -1,92% | 3.880.750,00 |
| 09.10.2025 | 27,23 | 27,33 | 26,91 | 27,04 | -0,73% | 3.004.859,00 |
| 08.10.2025 | 27,32 | 27,57 | 27,19 | 27,24 | -0,22% | 2.331.659,00 |
| 07.10.2025 | 27,80 | 27,92 | 27,16 | 27,30 | -1,62% | 3.240.263,00 |
| 06.10.2025 | 27,91 | 27,95 | 27,66 | 27,75 | -1,18% | 3.053.385,00 |
| 02.10.2025 | 28,13 | 28,24 | 27,82 | 28,08 | -0,14% | 2.374.450,00 |
| 01.10.2025 | 28,32 | 28,47 | 27,94 | 28,12 | -0,95% | 2.905.389,00 |
| 30.09.2025 | 28,81 | 28,93 | 27,80 | 28,39 | -1,39% | 5.521.162,00 |
| 29.09.2025 | 28,97 | 28,99 | 28,72 | 28,79 | -0,03% | 2.422.448,00 |
| 26.09.2025 | 28,57 | 28,83 | 28,47 | 28,80 | 1,07% | 2.532.616,00 |
| 25.09.2025 | 28,94 | 28,94 | 28,42 | 28,50 | -2,05% | 3.245.006,00 |
| 24.09.2025 | 28,98 | 29,22 | 28,86 | 29,09 | 0,48% | 4.060.013,00 |
| 23.09.2025 | 28,92 | 29,02 | 28,76 | 28,95 | 0,38% | 2.237.332,00 |
| 22.09.2025 | 28,73 | 28,90 | 28,57 | 28,84 | -0,52% | 2.914.912,00 |
| 19.09.2025 | 29,08 | 29,25 | 28,74 | 28,99 | 0,45% | 9.551.747,00 |
| 18.09.2025 | 28,65 | 28,96 | 28,60 | 28,86 | 0,70% | 3.345.952,00 |
| 17.09.2025 | 28,73 | 28,99 | 28,54 | 28,66 | 0,21% | 3.018.901,00 |
| 16.09.2025 | 28,78 | 28,87 | 28,48 | 28,60 | -0,56% | 3.207.530,00 |
| 15.09.2025 | 29,07 | 29,15 | 28,69 | 28,76 | -1,30% | 3.165.242,00 |
| 12.09.2025 | 29,62 | 29,65 | 29,12 | 29,14 | -1,79% | 2.865.837,00 |
| 11.09.2025 | 29,37 | 29,72 | 29,22 | 29,67 | 1,44% | 3.265.115,00 |
| 10.09.2025 | 29,55 | 29,88 | 29,23 | 29,25 | -0,75% | 3.869.169,00 |
| 09.09.2025 | 30,17 | 30,24 | 29,41 | 29,47 | -1,47% | 3.005.469,00 |
| 08.09.2025 | 29,60 | 29,94 | 29,41 | 29,91 | 1,39% | 2.636.282,00 |
| 05.09.2025 | 29,73 | 29,82 | 29,28 | 29,50 | -0,10% | 2.497.211,00 |
| 04.09.2025 | 29,65 | 29,65 | 29,28 | 29,53 | -0,44% | 2.872.611,00 |
| 03.09.2025 | 29,39 | 29,68 | 29,14 | 29,66 | 0,54% | 4.382.500,00 |
| 02.09.2025 | 29,84 | 29,90 | 29,17 | 29,50 | -2,32% | 4.106.203,00 |
| 29.08.2025 | 30,14 | 30,26 | 30,00 | 30,20 | -0,03% | 4.825.447,00 |
| 28.08.2025 | 30,93 | 30,93 | 30,19 | 30,21 | -1,72% | 3.938.135,00 |
| 27.08.2025 | 30,77 | 30,86 | 30,59 | 30,74 | -0,10% | 3.858.698,00 |
| 26.08.2025 | 31,04 | 31,13 | 30,50 | 30,77 | -1,16% | 5.737.377,00 |
| 25.08.2025 | 31,57 | 31,57 | 31,11 | 31,13 | -1,42% | 3.356.016,00 |
| 22.08.2025 | 31,30 | 31,88 | 31,24 | 31,58 | 1,25% | 3.609.174,00 |
| 21.08.2025 | 31,27 | 31,40 | 31,16 | 31,19 | -0,80% | 3.248.746,00 |
| 20.08.2025 | 31,50 | 31,59 | 31,26 | 31,44 | -0,19% | 3.222.519,00 |
| 19.08.2025 | 31,39 | 31,64 | 31,25 | 31,50 | 0,41% | 4.264.399,00 |
| 18.08.2025 | 31,42 | 31,47 | 31,18 | 31,37 | -0,32% | 2.436.462,00 |
| 15.08.2025 | 31,58 | 31,63 | 31,20 | 31,47 | -0,13% | 3.274.750,00 |
| 14.08.2025 | 32,09 | 32,09 | 31,49 | 31,51 | -2,02% | 3.557.804,00 |
| 13.08.2025 | 31,91 | 32,22 | 31,85 | 32,16 | 0,97% | 5.408.275,00 |
| 12.08.2025 | 30,67 | 31,88 | 30,67 | 31,85 | 3,51% | 5.031.763,00 |
| 11.08.2025 | 30,55 | 31,24 | 30,27 | 30,77 | 1,05% | 5.057.498,00 |
| 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 | 30,13 | 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 |