genOway SA ALGEN
EURONEXT · Frankreich · Gesundheitstechnologie
€2,25-0,09 (-3,85 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,25 | -3,85 % | €2,32 | €2,34 | €2,19 | 8,57K |
| 2026-09-30 | €2,34 | -0,85 % | €2,36 | €2,36 | €2,32 | 1,14K |
| 2026-09-29 | €2,36 | +0,85 % | €2,34 | €2,36 | €2,34 | 2,84K |
| 2026-09-28 | €2,34 | -0,85 % | €2,36 | €2,36 | €2,34 | 9,64K |
| 2026-09-25 | €2,36 | -1,67 % | €2,36 | €2,38 | €2,36 | 4,89K |
| 2026-09-24 | €2,40 | 0,00 % | €2,48 | €2,50 | €2,31 | 58,60K |
| 2026-09-23 | €2,40 | -1,64 % | €2,44 | €2,50 | €2,40 | 5,52K |
| 2026-09-22 | €2,44 | -1,61 % | €2,48 | €2,48 | €2,44 | 4,88K |
| 2026-09-21 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,40 | 2,81K |
| 2026-09-18 | €2,48 | +1,64 % | €2,44 | €2,50 | €2,42 | 4,73K |
| 2026-09-17 | €2,44 | +2,95 % | €2,37 | €2,44 | €2,37 | 2,69K |
| 2026-09-16 | €2,37 | -0,42 % | €2,38 | €2,38 | €2,37 | 1,09K |
| 2026-09-15 | €2,38 | -2,46 % | €2,46 | €2,46 | €2,38 | 4,39K |
| 2026-09-14 | €2,44 | -1,21 % | €2,44 | €2,44 | €2,44 | 1,41K |
| 2026-09-11 | €2,47 | -1,20 % | €2,50 | €2,50 | €2,47 | 1,01K |
| 2026-09-10 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,46 | 821 |
| 2026-09-09 | €2,50 | +1,21 % | €2,47 | €2,50 | €2,47 | 212 |
| 2026-09-08 | €2,47 | -0,40 % | €2,50 | €2,50 | €2,47 | 800 |
| 2026-09-07 | €2,48 | 0,00 % | €2,49 | €2,50 | €2,48 | 3,01K |
| 2026-09-04 | €2,48 | -0,80 % | €2,50 | €2,50 | €2,48 | 1,53K |
| 2026-09-03 | €2,50 | -0,79 % | €2,50 | €2,50 | €2,46 | 1,60K |
| 2026-09-02 | €2,52 | +2,44 % | €2,46 | €2,53 | €2,46 | 1,07K |
| 2026-09-01 | €2,46 | -0,81 % | €2,44 | €2,46 | €2,40 | 3,94K |
| 2026-08-31 | €2,48 | +0,40 % | €2,47 | €2,49 | €2,46 | 263 |
| 2026-08-28 | €2,47 | +0,41 % | €2,46 | €2,50 | €2,46 | 4,01K |
| 2026-08-27 | €2,46 | +0,41 % | €2,45 | €2,46 | €2,45 | 196 |
| 2026-08-26 | €2,45 | -0,41 % | €2,46 | €2,46 | €2,44 | 2,00K |
| 2026-08-25 | €2,46 | +0,82 % | €2,46 | €2,46 | €2,44 | 1,76K |
| 2026-08-24 | €2,44 | -0,81 % | €2,46 | €2,51 | €2,44 | 1,25K |
| 2026-08-21 | €2,46 | +0,41 % | €2,45 | €2,46 | €2,44 | 4,29K |
| 2026-08-20 | €2,45 | 0,00 % | €2,45 | €2,45 | €2,41 | 1,88K |
| 2026-08-19 | €2,45 | 0,00 % | €2,45 | €2,45 | €2,42 | 569 |
| 2026-08-18 | €2,45 | 0,00 % | €2,47 | €2,47 | €2,45 | 805 |
| 2026-08-17 | €2,45 | -1,21 % | €2,45 | €2,45 | €2,45 | 500 |
| 2026-08-14 | €2,48 | 0,00 % | €2,48 | €2,50 | €2,46 | 2,12K |
| 2026-08-13 | €2,48 | -1,59 % | €2,50 | €2,50 | €2,43 | 5,15K |
| 2026-08-12 | €2,52 | +0,80 % | €2,48 | €2,58 | €2,48 | 20,56K |
| 2026-08-11 | €2,50 | 0,00 % | €2,48 | €2,51 | €2,48 | 3,27K |
| 2026-08-10 | €2,50 | -0,40 % | €2,49 | €2,50 | €2,45 | 3,85K |
| 2026-08-07 | €2,51 | +0,40 % | €2,50 | €2,52 | €2,49 | 3,82K |
| 2026-08-06 | €2,50 | +1,21 % | €2,45 | €2,51 | €2,45 | 8,57K |
| 2026-08-05 | €2,47 | -0,40 % | €2,46 | €2,50 | €2,46 | 2,36K |
| 2026-08-04 | €2,48 | 0,00 % | €2,48 | €2,52 | €2,46 | 8,52K |
| 2026-08-03 | €2,48 | +1,64 % | €2,40 | €2,48 | €2,40 | 5,56K |
| 2026-07-31 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,41 | 5,59K |
| 2026-07-30 | €2,44 | -1,61 % | €2,48 | €2,49 | €2,43 | 4,99K |
| 2026-07-29 | €2,48 | +0,81 % | €2,48 | €2,48 | €2,46 | 199 |
| 2026-07-28 | €2,46 | -1,60 % | €2,48 | €2,49 | €2,46 | 736 |
| 2026-07-27 | €2,50 | +0,81 % | €2,48 | €2,50 | €2,48 | 3,35K |
| 2026-07-24 | €2,48 | +0,40 % | €2,49 | €2,51 | €2,48 | 13,57K |
| 2026-07-23 | €2,47 | -1,20 % | €2,50 | €2,50 | €2,47 | 17,47K |
| 2026-07-22 | €2,50 | 0,00 % | €2,50 | €2,51 | €2,49 | 1,51K |
| 2026-07-21 | €2,50 | +0,81 % | €2,50 | €2,50 | €2,50 | 3,36K |
| 2026-07-20 | €2,48 | -3,50 % | €2,57 | €2,57 | €2,48 | 18,83K |
| 2026-07-17 | €2,57 | -1,53 % | €2,59 | €2,63 | €2,50 | 5,14K |
| 2026-07-16 | €2,61 | +9,66 % | €2,38 | €2,61 | €2,31 | 165,79K |
| 2026-07-15 | €2,38 | +1,71 % | €2,34 | €2,38 | €2,30 | 4,09K |
| 2026-07-14 | €2,34 | -1,68 % | €2,38 | €2,38 | €2,28 | 1,57K |
| 2026-07-13 | €2,38 | -0,83 % | €2,38 | €2,45 | €2,33 | 7,55K |
| 2026-07-10 | €2,40 | +5,26 % | €2,35 | €2,40 | €2,34 | 13,17K |
| 2026-07-09 | €2,28 | -2,98 % | €2,35 | €2,35 | €2,21 | 14,01K |
| 2026-07-08 | €2,35 | -3,29 % | €2,45 | €2,45 | €2,35 | 4,24K |
| 2026-07-07 | €2,43 | +0,41 % | €2,42 | €2,44 | €2,42 | 3,97K |
| 2026-07-06 | €2,42 | +0,41 % | €2,40 | €2,45 | €2,40 | 3,61K |
| 2026-07-03 | €2,41 | +0,42 % | €2,40 | €2,41 | €2,40 | 4,05K |
| 2026-07-02 | €2,40 | 0,00 % | €2,40 | €2,45 | €2,34 | 15,55K |
| 2026-07-01 | €2,40 | +1,27 % | €2,37 | €2,40 | €2,37 | 3,06K |
| 2026-06-30 | €2,37 | +0,42 % | €2,36 | €2,37 | €2,32 | 3,84K |
| 2026-06-29 | €2,36 | +2,16 % | €2,33 | €2,44 | €2,33 | 11,74K |
| 2026-06-26 | €2,31 | -0,86 % | €2,34 | €2,34 | €2,33 | 1,01K |
| 2026-06-25 | €2,33 | -0,43 % | €2,33 | €2,36 | €2,33 | 960 |
| 2026-06-24 | €2,34 | -2,50 % | €2,39 | €2,39 | €2,34 | 370 |
| 2026-06-23 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,35 | 2,35K |
| 2026-06-22 | €2,40 | +2,13 % | €2,40 | €2,40 | €2,33 | 4,02K |
| 2026-06-19 | €2,35 | -0,84 % | €2,39 | €2,39 | €2,32 | 3,57K |
| 2026-06-18 | €2,37 | +1,72 % | €2,33 | €2,37 | €2,33 | 1,11K |
| 2026-06-17 | €2,33 | -2,10 % | €2,38 | €2,39 | €2,33 | 3,24K |
| 2026-06-16 | €2,38 | -2,46 % | €2,40 | €2,40 | €2,38 | 26,60K |
| 2026-06-15 | €2,44 | +1,67 % | €2,46 | €2,46 | €2,40 | 1,38K |
| 2026-06-12 | €2,40 | 0,00 % | €2,39 | €2,40 | €2,38 | 1,41K |
| 2026-06-11 | €2,40 | -0,83 % | €2,42 | €2,44 | €2,40 | 1,22K |
| 2026-06-10 | €2,42 | -0,41 % | €2,40 | €2,42 | €2,39 | 2,94K |
| 2026-06-09 | €2,43 | 0,00 % | €2,42 | €2,43 | €2,40 | 2,07K |
| 2026-06-08 | €2,43 | -0,82 % | €2,46 | €2,47 | €2,43 | 3,13K |
| 2026-06-05 | €2,45 | -2,00 % | €2,43 | €2,50 | €2,43 | 4,76K |
| 2026-06-04 | €2,50 | +4,60 % | €2,39 | €2,50 | €2,37 | 15,40K |
| 2026-06-03 | €2,39 | +0,84 % | €2,33 | €2,39 | €2,33 | 6,92K |
| 2026-06-02 | €2,37 | -0,84 % | €2,38 | €2,38 | €2,33 | 3,92K |
| 2026-06-01 | €2,39 | 0,00 % | €2,39 | €2,39 | €2,35 | 2,37K |
| 2026-05-29 | €2,39 | -0,42 % | €2,37 | €2,40 | €2,36 | 4,13K |