Echtzeit-Aktienkurs Genesis Healthcare
Bid:
Ask:
Aktienkurse zur Genesis Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 27,30 | 27,33 | 26,61 | 27,29 | -1,23% | 3.344.365,00 |
| 29.07.2026 | 27,80 | 28,12 | 27,54 | 27,63 | 0,18% | 5.094.919,00 |
| 28.07.2026 | 27,02 | 27,73 | 26,96 | 27,58 | 3,14% | 3.808.727,00 |
| 27.07.2026 | 26,49 | 26,98 | 26,33 | 26,74 | 3,48% | 4.261.963,00 |
| 24.07.2026 | 25,47 | 26,14 | 25,43 | 25,84 | 3,07% | 2.691.162,00 |
| 23.07.2026 | 25,66 | 25,66 | 24,97 | 25,07 | -1,99% | 4.036.137,00 |
| 22.07.2026 | 26,21 | 26,25 | 25,50 | 25,58 | -2,03% | 3.861.842,00 |
| 21.07.2026 | 26,65 | 26,76 | 25,95 | 26,11 | -2,12% | 3.701.789,00 |
| 20.07.2026 | 26,62 | 26,92 | 26,27 | 26,68 | -0,24% | 4.088.535,00 |
| 17.07.2026 | 26,66 | 27,28 | 26,64 | 26,74 | -1,00% | 5.087.309,00 |
| 16.07.2026 | 26,85 | 27,25 | 26,44 | 27,01 | 2,12% | 3.518.068,00 |
| 15.07.2026 | 26,81 | 27,21 | 26,22 | 26,45 | -0,45% | 4.110.070,00 |
| 14.07.2026 | 25,51 | 26,61 | 25,35 | 26,57 | 1,57% | 4.295.425,00 |
| 13.07.2026 | 26,10 | 26,46 | 25,96 | 26,16 | 0,96% | 3.020.475,00 |
| 10.07.2026 | 26,42 | 26,44 | 25,53 | 25,91 | -0,31% | 2.796.719,00 |
| 09.07.2026 | 25,34 | 26,15 | 25,03 | 25,99 | 0,70% | 3.354.315,00 |
| 08.07.2026 | 26,76 | 26,77 | 25,80 | 25,81 | -3,62% | 3.807.352,00 |
| 07.07.2026 | 27,19 | 27,28 | 26,62 | 26,78 | 0,68% | 4.294.509,00 |
| 06.07.2026 | 26,39 | 27,00 | 26,28 | 26,60 | -0,26% | 4.621.282,00 |
| 02.07.2026 | 26,17 | 26,81 | 26,06 | 26,67 | 2,14% | 5.151.793,00 |
| 01.07.2026 | 25,13 | 26,56 | 25,13 | 26,11 | 4,90% | 9.751.105,00 |
| 30.06.2026 | 24,82 | 25,08 | 24,62 | 24,89 | -0,60% | 7.714.043,00 |
| 29.06.2026 | 24,80 | 25,27 | 24,67 | 25,04 | 2,41% | 5.325.380,00 |
| 26.06.2026 | 23,52 | 24,52 | 23,48 | 24,45 | 4,89% | 9.743.162,00 |
| 25.06.2026 | 23,50 | 23,91 | 23,10 | 23,31 | -1,06% | 3.746.273,00 |
| 24.06.2026 | 23,11 | 24,08 | 23,11 | 23,56 | 1,29% | 7.415.283,00 |
| 23.06.2026 | 23,36 | 23,58 | 23,10 | 23,26 | 1,09% | 7.206.298,00 |
| 22.06.2026 | 23,50 | 24,12 | 22,46 | 23,01 | -4,84% | 11.780.197,00 |
| 18.06.2026 | 23,87 | 24,35 | 23,22 | 24,18 | 1,07% | 18.854.816,00 |
| 17.06.2026 | 24,11 | 24,76 | 23,66 | 23,93 | -2,63% | 5.979.439,00 |
| 16.06.2026 | 24,34 | 25,12 | 24,18 | 24,57 | 0,66% | 4.905.153,00 |
| 15.06.2026 | 24,54 | 24,91 | 24,23 | 24,41 | 0,37% | 4.718.617,00 |
| 12.06.2026 | 23,97 | 24,33 | 23,57 | 24,32 | 1,59% | 4.831.385,00 |
| 11.06.2026 | 24,28 | 24,66 | 23,84 | 23,94 | -2,76% | 6.727.702,00 |
| 10.06.2026 | 24,48 | 25,10 | 24,22 | 24,62 | -1,40% | 5.659.934,00 |
| 09.06.2026 | 25,67 | 25,83 | 24,57 | 24,97 | -3,44% | 5.808.935,00 |
| 08.06.2026 | 26,27 | 26,63 | 25,75 | 25,86 | -1,60% | 6.629.865,00 |
| 05.06.2026 | 26,58 | 26,81 | 26,14 | 26,28 | -0,90% | 6.939.480,00 |
| 04.06.2026 | 26,97 | 27,23 | 26,52 | 26,52 | 0,08% | 6.147.037,00 |
| 03.06.2026 | 27,15 | 27,21 | 26,09 | 26,50 | -3,74% | 7.616.967,00 |
| 02.06.2026 | 26,99 | 27,55 | 26,59 | 27,53 | -0,83% | 7.554.045,00 |
| 01.06.2026 | 26,34 | 27,81 | 25,98 | 27,76 | 7,64% | 10.626.303,00 |
| 29.05.2026 | 24,60 | 25,86 | 24,44 | 25,79 | 5,05% | 13.661.201,00 |
| 28.05.2026 | 24,65 | 25,08 | 24,43 | 24,55 | -0,20% | 7.188.037,00 |
| 27.05.2026 | 24,73 | 25,04 | 24,58 | 24,60 | -0,65% | 7.610.875,00 |
| 26.05.2026 | 24,80 | 24,99 | 24,56 | 24,76 | -0,24% | 6.444.206,00 |
| 22.05.2026 | 24,97 | 25,25 | 24,80 | 24,82 | -0,12% | 5.733.500,00 |
| 21.05.2026 | 24,67 | 25,02 | 24,58 | 24,85 | -0,60% | 9.686.716,00 |
| 20.05.2026 | 24,08 | 25,06 | 23,67 | 25,00 | 2,80% | 10.513.328,00 |
| 19.05.2026 | 24,46 | 24,83 | 24,31 | 24,32 | -0,08% | 10.857.807,00 |
| 18.05.2026 | 23,20 | 24,45 | 23,18 | 24,34 | 3,80% | 7.973.734,00 |
| 15.05.2026 | 23,22 | 23,63 | 23,06 | 23,45 | 1,16% | 9.195.268,00 |
| 14.05.2026 | 23,36 | 23,48 | 22,82 | 23,18 | -0,47% | 6.985.855,00 |
| 13.05.2026 | 22,14 | 23,38 | 22,05 | 23,29 | 5,67% | 12.484.178,00 |
| 12.05.2026 | 22,47 | 22,57 | 21,92 | 22,04 | -1,61% | 8.864.051,00 |
| 11.05.2026 | 22,68 | 23,10 | 21,76 | 22,40 | -1,23% | 9.117.604,00 |
| 08.05.2026 | 21,06 | 22,76 | 21,02 | 22,68 | 12,33% | 17.306.895,00 |
| 07.05.2026 | 19,87 | 20,37 | 19,67 | 20,19 | 3,22% | 14.260.297,00 |
| 06.05.2026 | 19,67 | 19,90 | 19,23 | 19,56 | -0,76% | 9.435.531,00 |
| 05.05.2026 | 19,68 | 19,86 | 19,16 | 19,71 | 0,41% | 5.699.348,00 |
| 04.05.2026 | 19,35 | 19,92 | 19,35 | 19,63 | 1,34% | 5.004.504,00 |
| 01.05.2026 | 19,71 | 19,90 | 19,01 | 19,37 | 0,41% | 4.876.445,00 |
| 30.04.2026 | 19,01 | 19,36 | 18,75 | 19,29 | 0,78% | 7.079.095,00 |
| 29.04.2026 | 19,07 | 19,26 | 19,00 | 19,14 | -0,57% | 6.193.757,00 |
| 28.04.2026 | 19,28 | 19,68 | 19,17 | 19,25 | 1,21% | 6.489.839,00 |
| 27.04.2026 | 18,97 | 19,28 | 18,79 | 19,02 | -0,11% | 5.449.919,00 |
| 24.04.2026 | 18,88 | 19,09 | 18,69 | 19,04 | 1,22% | 4.927.762,00 |
| 23.04.2026 | 19,39 | 19,44 | 18,34 | 18,81 | -5,90% | 6.898.352,00 |
| 22.04.2026 | 19,99 | 20,15 | 19,75 | 19,99 | 0,40% | 4.654.998,00 |
| 21.04.2026 | 20,58 | 20,73 | 19,85 | 19,91 | -2,50% | 5.815.171,00 |
| 20.04.2026 | 19,97 | 20,44 | 19,92 | 20,42 | 1,49% | 5.392.871,00 |
| 17.04.2026 | 20,36 | 20,36 | 19,96 | 20,12 | 1,72% | 7.524.352,00 |
| 16.04.2026 | 19,92 | 19,99 | 19,55 | 19,78 | 0,56% | 6.636.815,00 |
| 15.04.2026 | 19,10 | 19,86 | 19,00 | 19,67 | 4,02% | 5.551.713,00 |
| 14.04.2026 | 19,00 | 19,25 | 18,88 | 18,91 | 0,00% | 5.529.248,00 |
| 13.04.2026 | 17,84 | 18,92 | 17,78 | 18,91 | 5,70% | 7.572.174,00 |
| 10.04.2026 | 18,36 | 18,49 | 17,85 | 17,89 | -2,61% | 6.329.311,00 |
| 09.04.2026 | 18,85 | 18,86 | 18,13 | 18,37 | -2,75% | 8.671.699,00 |
| 08.04.2026 | 19,73 | 20,01 | 18,75 | 18,89 | -1,51% | 7.396.288,00 |
| 07.04.2026 | 19,14 | 19,31 | 19,03 | 19,18 | -0,98% | 4.205.440,00 |
| 06.04.2026 | 18,83 | 19,40 | 18,64 | 19,37 | 2,54% | 6.301.448,00 |
| 02.04.2026 | 18,61 | 19,16 | 18,25 | 18,89 | 0,96% | 6.629.905,00 |
| 01.04.2026 | 18,90 | 19,17 | 18,46 | 18,71 | -0,64% | 8.610.866,00 |
| 31.03.2026 | 18,59 | 19,10 | 18,38 | 18,83 | 2,78% | 7.279.455,00 |
| 30.03.2026 | 18,52 | 18,78 | 18,24 | 18,32 | -0,11% | 9.273.087,00 |
| 27.03.2026 | 18,84 | 18,85 | 18,21 | 18,34 | -3,32% | 6.366.281,00 |
| 26.03.2026 | 19,36 | 19,72 | 18,81 | 18,97 | -2,57% | 6.952.024,00 |
| 25.03.2026 | 20,11 | 20,28 | 19,37 | 19,47 | -1,52% | 6.196.577,00 |
| 24.03.2026 | 20,83 | 20,84 | 19,75 | 19,77 | -5,95% | 7.687.615,00 |
| 23.03.2026 | 21,26 | 21,50 | 21,00 | 21,02 | 0,24% | 7.486.005,00 |
| 20.03.2026 | 20,44 | 21,02 | 20,15 | 20,97 | 1,99% | 36.134.654,00 |
| 19.03.2026 | 20,47 | 20,92 | 20,38 | 20,56 | -0,10% | 6.866.544,00 |
| 18.03.2026 | 20,79 | 21,20 | 20,50 | 20,58 | -2,09% | 7.001.779,00 |
| 17.03.2026 | 20,72 | 21,40 | 20,63 | 21,02 | 1,99% | 7.012.758,00 |
| 16.03.2026 | 20,75 | 20,91 | 20,46 | 20,61 | -0,34% | 6.812.960,00 |
| 13.03.2026 | 21,07 | 21,29 | 20,61 | 20,68 | -1,52% | 4.433.386,00 |
| 12.03.2026 | 21,15 | 21,58 | 20,94 | 21,00 | -1,13% | 4.758.070,00 |
| 11.03.2026 | 21,87 | 21,96 | 21,06 | 21,24 | -2,46% | 5.174.288,00 |
| 10.03.2026 | 22,55 | 22,68 | 21,60 | 21,78 | -3,48% | 1.064,00 |
| 09.03.2026 | 22,33 | 22,68 | 21,99 | 22,56 | -0,31% | 1.064,00 |