£18,029
-0,61%
Echtzeit-Aktienkurs GENUS PLC LS-,1
Bid:
Ask:
Aktienkurse zur GENUS PLC LS-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,98 | 18,12 | 17,90 | 18,04 | -0,55% | 3.816,00 |
| 30.05.2024 | 17,50 | 18,28 | 17,50 | 18,14 | 3,42% | 9.967,00 |
| 29.05.2024 | 17,98 | 18,02 | 17,50 | 17,54 | -2,34% | 7.070,00 |
| 28.05.2024 | 18,50 | 18,50 | 17,64 | 17,96 | -2,18% | 13.804,00 |
| 24.05.2024 | 18,40 | 18,52 | 18,18 | 18,36 | -0,86% | 7.054,00 |
| 23.05.2024 | 18,52 | 18,62 | 18,30 | 18,52 | -0,96% | 13.633,00 |
| 22.05.2024 | 18,67 | 18,76 | 18,46 | 18,70 | 0,97% | 7.982,00 |
| 21.05.2024 | 18,80 | 18,86 | 18,44 | 18,52 | -1,07% | 5.123,00 |
| 20.05.2024 | 18,52 | 18,92 | 18,48 | 18,72 | 0,81% | 7.220,00 |
| 17.05.2024 | 18,72 | 18,75 | 18,42 | 18,57 | -0,38% | 17.677,00 |
| 16.05.2024 | 19,10 | 19,10 | 18,64 | 18,64 | -1,48% | 9.184,00 |
| 15.05.2024 | 18,81 | 19,03 | 18,70 | 18,92 | 1,18% | 7.437,00 |
| 14.05.2024 | 18,49 | 18,86 | 18,48 | 18,70 | 0,54% | 5.112,00 |
| 13.05.2024 | 18,79 | 18,92 | 18,50 | 18,60 | -2,11% | 13.524,00 |
| 10.05.2024 | 18,93 | 19,08 | 18,92 | 19,00 | 0,00% | 2.606,00 |
| 09.05.2024 | 18,89 | 19,11 | 18,79 | 19,00 | 1,39% | 8.364,00 |
| 08.05.2024 | 18,73 | 18,84 | 18,46 | 18,74 | 0,54% | 6.566,00 |
| 07.05.2024 | 18,51 | 19,18 | 18,50 | 18,64 | 1,43% | 11.555,00 |
| 06.05.2024 | 18,42 | 18,51 | 18,38 | 18,38 | -0,99% | - |
| 03.05.2024 | 17,94 | 18,68 | 17,94 | 18,56 | 5,28% | 12.287,00 |
| 02.05.2024 | 17,30 | 17,68 | 17,30 | 17,63 | 0,34% | 5.808,00 |
| 01.05.2024 | 17,91 | 17,91 | 17,38 | 17,57 | -2,17% | 6.102,00 |
| 30.04.2024 | 17,92 | 17,96 | 17,78 | 17,96 | 1,81% | 3.526,00 |
| 29.04.2024 | 17,62 | 17,76 | 17,38 | 17,64 | 1,97% | 4.551,00 |
| 26.04.2024 | 17,26 | 17,30 | 17,07 | 17,30 | 1,94% | 6.129,00 |
| 25.04.2024 | 16,96 | 17,61 | 16,92 | 16,97 | -0,47% | 13.060,00 |
| 24.04.2024 | 17,42 | 17,49 | 16,99 | 17,05 | -2,57% | 16.312,00 |
| 23.04.2024 | 17,35 | 17,58 | 17,34 | 17,50 | 1,04% | 17.247,00 |
| 22.04.2024 | 17,42 | 17,54 | 17,20 | 17,32 | 0,35% | 5.915,00 |
| 19.04.2024 | 17,49 | 17,49 | 17,14 | 17,26 | -1,76% | 11.091,00 |
| 18.04.2024 | 17,52 | 17,94 | 17,44 | 17,57 | -0,06% | 10.757,00 |
| 17.04.2024 | 17,21 | 17,60 | 17,21 | 17,58 | 0,98% | 5.501,00 |
| 16.04.2024 | 17,20 | 17,50 | 17,08 | 17,41 | -1,75% | 9.633,00 |
| 15.04.2024 | 17,86 | 17,94 | 17,70 | 17,72 | -1,72% | 9.875,00 |
| 12.04.2024 | 18,08 | 18,43 | 18,02 | 18,03 | -0,22% | 4.103,00 |
| 11.04.2024 | 17,73 | 18,18 | 17,72 | 18,07 | 2,90% | 28.563,00 |
| 10.04.2024 | 17,42 | 17,88 | 17,42 | 17,56 | 0,46% | 9.039,00 |
| 09.04.2024 | 17,56 | 17,80 | 17,46 | 17,48 | 0,23% | 2.034,00 |
| 08.04.2024 | 17,44 | 17,48 | 17,34 | 17,44 | 0,17% | 4.411,00 |
| 05.04.2024 | 17,48 | 17,48 | 17,16 | 17,41 | -1,75% | 7.698,00 |
| 04.04.2024 | 17,50 | 17,83 | 17,44 | 17,72 | 1,14% | 4.396,00 |
| 03.04.2024 | 17,36 | 17,58 | 17,14 | 17,52 | 0,00% | 6.576,00 |
| 02.04.2024 | 17,78 | 18,00 | 17,38 | 17,52 | -1,90% | 3.935,00 |
| 28.03.2024 | 17,84 | 18,13 | 17,83 | 17,86 | -0,17% | 4.870,00 |
| 27.03.2024 | 17,94 | 18,12 | 17,67 | 17,89 | -1,32% | 7.644,00 |
| 26.03.2024 | 17,47 | 18,17 | 17,46 | 18,13 | 1,91% | 10.282,00 |
| 25.03.2024 | 18,23 | 18,23 | 17,70 | 17,79 | -2,79% | 19.381,00 |
| 22.03.2024 | 18,34 | 18,50 | 17,95 | 18,30 | 0,27% | 9.616,00 |
| 21.03.2024 | 17,47 | 18,25 | 17,47 | 18,25 | 4,89% | 10.507,00 |
| 20.03.2024 | 17,20 | 17,40 | 16,95 | 17,40 | 0,58% | 4.935,00 |
| 19.03.2024 | 17,50 | 17,50 | 17,11 | 17,30 | -1,09% | 9.499,00 |
| 18.03.2024 | 17,96 | 17,96 | 17,41 | 17,49 | -2,29% | 3.214,00 |
| 15.03.2024 | 17,72 | 18,00 | 17,65 | 17,90 | 1,24% | 2.089,00 |
| 14.03.2024 | 18,01 | 18,20 | 17,68 | 17,68 | -1,06% | 6.950,00 |
| 13.03.2024 | 17,83 | 18,08 | 17,82 | 17,87 | -0,64% | 13.998,00 |
| 12.03.2024 | 18,08 | 18,11 | 17,89 | 17,99 | -0,69% | 11.723,00 |
| 11.03.2024 | 18,13 | 18,15 | 17,98 | 18,11 | 0,39% | 8.316,00 |
| 08.03.2024 | 18,38 | 18,54 | 17,97 | 18,04 | -1,04% | 5.657,00 |
| 07.03.2024 | 18,13 | 18,31 | 17,92 | 18,23 | 2,01% | 11.980,00 |
| 06.03.2024 | 17,03 | 17,96 | 16,99 | 17,87 | 5,18% | 16.145,00 |
| 05.03.2024 | 16,69 | 17,13 | 16,57 | 16,99 | 3,03% | 17.514,00 |
| 04.03.2024 | 17,61 | 17,61 | 16,45 | 16,49 | -5,20% | 12.797,00 |
| 01.03.2024 | 17,83 | 17,84 | 17,37 | 17,40 | -3,44% | 7.512,00 |
| 29.02.2024 | 18,29 | 18,44 | 17,88 | 18,02 | -2,46% | 12.162,00 |
| 28.02.2024 | 19,19 | 19,20 | 18,28 | 18,47 | -4,08% | 9.133,00 |
| 27.02.2024 | 19,59 | 19,91 | 19,07 | 19,26 | -1,23% | 9.082,00 |
| 26.02.2024 | 19,72 | 19,72 | 19,35 | 19,50 | -1,89% | 14.925,00 |
| 23.02.2024 | 19,73 | 19,94 | 19,67 | 19,87 | -0,65% | 17.110,00 |
| 22.02.2024 | 19,23 | 20,34 | 18,99 | 20,00 | 5,46% | 9.484,00 |
| 21.02.2024 | 18,33 | 18,97 | 18,33 | 18,97 | 3,07% | 7.328,00 |
| 20.02.2024 | 18,26 | 18,46 | 17,99 | 18,40 | 0,82% | 5.976,00 |
| 19.02.2024 | 17,88 | 18,36 | 17,49 | 18,25 | 1,45% | 7.825,00 |
| 16.02.2024 | 17,75 | 18,15 | 17,13 | 17,99 | 0,28% | 17.789,00 |
| 15.02.2024 | 17,55 | 18,13 | 14,97 | 17,94 | -15,54% | 84.777,00 |
| 14.02.2024 | 21,20 | 21,42 | 21,20 | 21,24 | 0,66% | 5.057,00 |
| 13.02.2024 | 21,74 | 21,74 | 20,94 | 21,10 | -4,52% | 2.876,00 |
| 12.02.2024 | 22,00 | 22,14 | 21,92 | 22,10 | 1,75% | 6.296,00 |
| 09.02.2024 | 21,82 | 22,14 | 21,72 | 21,72 | -1,36% | 5.613,00 |
| 08.02.2024 | 21,68 | 22,29 | 21,66 | 22,02 | 2,56% | 12.565,00 |
| 07.02.2024 | 21,32 | 21,54 | 20,96 | 21,47 | -0,69% | 5.914,00 |
| 06.02.2024 | 22,10 | 22,10 | 21,50 | 21,62 | -1,64% | 6.609,00 |
| 05.02.2024 | 22,22 | 22,50 | 21,94 | 21,98 | -0,99% | 4.663,00 |
| 02.02.2024 | 22,50 | 22,58 | 22,10 | 22,20 | -0,18% | 1.901,00 |
| 01.02.2024 | 22,56 | 23,06 | 22,18 | 22,24 | -2,84% | 7.810,00 |
| 31.01.2024 | 22,73 | 23,04 | 22,73 | 22,89 | 0,53% | 20.252,00 |
| 30.01.2024 | 22,58 | 22,80 | 22,58 | 22,77 | -0,57% | 1.387,00 |
| 29.01.2024 | 23,18 | 23,26 | 22,69 | 22,90 | -2,35% | 9.380,00 |
| 26.01.2024 | 23,66 | 23,72 | 23,33 | 23,45 | -0,13% | 8.911,00 |
| 25.01.2024 | 23,23 | 23,56 | 23,22 | 23,48 | 0,51% | 3.335,00 |
| 24.01.2024 | 22,68 | 23,42 | 22,68 | 23,36 | 3,45% | 8.618,00 |
| 23.01.2024 | 22,37 | 22,78 | 22,32 | 22,58 | 0,67% | 3.054,00 |
| 22.01.2024 | 21,78 | 22,52 | 21,78 | 22,43 | 0,81% | 3.861,00 |
| 19.01.2024 | 22,19 | 22,41 | 22,02 | 22,25 | 1,14% | 7.568,00 |
| 18.01.2024 | 21,90 | 22,19 | 21,90 | 22,00 | 0,46% | 6.245,00 |
| 17.01.2024 | 22,30 | 22,43 | 21,64 | 21,90 | -1,71% | 9.811,00 |
| 16.01.2024 | 21,40 | 22,44 | 21,34 | 22,28 | 3,39% | 4.711,00 |
| 15.01.2024 | 21,66 | 21,79 | 21,40 | 21,55 | -0,51% | 2.218,00 |
| 12.01.2024 | 21,80 | 21,80 | 21,32 | 21,66 | 2,07% | 2.740,00 |
| 11.01.2024 | 21,63 | 21,63 | 20,97 | 21,22 | -2,03% | 4.157,00 |
| 10.01.2024 | 21,60 | 21,74 | 21,42 | 21,66 | -0,55% | 14.397,00 |