Deutsche Märkte öffnen in 4 Stunden 33 Minuten

Genus plc (GNS.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
1.700,00-50,00 (-2,86%)
Börsenschluss: 04:36PM BST
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20241.748,001.780,001.696,001.700,001.700,0092.920
23. Apr. 20241.688,001.762,001.688,001.750,001.750,00159.725
22. Apr. 20241.742,001.754,001.718,001.726,001.726,0085.499
19. Apr. 20241.736,001.750,001.714,001.718,001.718,0054.487
18. Apr. 20241.760,001.798,001.740,001.756,001.756,00198.583
17. Apr. 20241.728,001.760,001.712,621.752,001.752,0083.781
16. Apr. 20241.732,001.750,001.706,001.724,001.724,0094.889
15. Apr. 20241.758,001.796,001.758,001.762,001.762,0050.530
12. Apr. 20241.814,001.842,001.780,001.780,001.780,0056.396
11. Apr. 20241.772,001.820,001.739,761.792,001.792,0084.239
10. Apr. 20241.730,001.786,001.730,001.764,001.764,0070.850
09. Apr. 20241.730,001.780,001.730,001.740,001.740,00104.795
08. Apr. 20241.780,001.780,001.730,001.740,001.740,0078.580
05. Apr. 20241.732,001.756,001.714,001.744,001.744,0058.573
04. Apr. 20241.710,001.784,001.710,001.764,001.764,00130.062
03. Apr. 20241.736,001.766,001.714,001.752,001.752,0069.749
02. Apr. 20241.758,001.806,001.733,981.742,001.742,0048.562
28. März 20241.796,001.823,001.765,001.765,001.765,0095.844
27. März 20241.803,001.811,721.765,261.787,001.787,0054.623
26. März 20241.779,001.819,001.744,001.817,001.817,0073.601
25. März 20241.785,001.835,001.766,001.766,001.766,00132.332
22. März 20241.778,001.847,001.778,001.831,001.831,0081.733
21. März 20241.716,001.829,001.716,001.829,001.829,0096.684
20. März 20241.746,001.746,001.692,001.743,001.743,0063.710
19. März 20241.789,001.789,001.708,501.715,001.715,0092.971
18. März 20241.788,001.800,001.743,001.743,001.743,0088.366
15. März 20241.813,001.813,001.758,001.795,001.795,00151.081
14. März 20241.807,001.818,001.768,001.780,001.780,0096.412
13. März 20241.803,001.808,141.783,001.797,001.797,00119.224
12. März 20241.810,001.823,251.781,001.800,001.800,0096.260
11. März 20241.805,001.816,001.797,001.811,001.811,0053.180
08. März 20241.838,001.866,001.795,001.816,001.816,0072.204
07. März 20241.824,001.839,001.786,001.839,001.839,00174.046
06. März 20241.730,001.814,001.687,001.814,001.814,00130.324
05. März 20241.655,001.712,001.622,001.686,001.686,00278.637
04. März 20241.738,001.766,001.637,001.637,001.637,00157.770
01. März 20241.796,001.796,001.737,001.740,001.740,00122.020
29. Feb. 20241.843,001.845,001.788,001.792,001.792,00265.696
29. Feb. 202410.3 Dividende
28. Feb. 20241.945,001.945,001.830,001.830,001.819,70156.523
27. Feb. 20241.940,001.970,001.908,001.920,001.909,19139.112
26. Feb. 20241.938,001.972,001.928,001.928,001.917,15207.174
23. Feb. 20241.965,001.994,001.959,001.959,001.947,97114.202
22. Feb. 20241.944,002.034,001.895,001.966,001.954,93275.839
21. Feb. 20241.827,001.912,001.827,001.912,001.901,24184.601
20. Feb. 20241.800,001.853,001.790,001.850,001.839,59110.265
19. Feb. 20241.762,001.836,001.746,771.824,001.813,73150.583
16. Feb. 20241.768,001.810,001.706,771.786,001.775,95289.349
15. Feb. 20241.821,001.822,591.478,001.780,001.769,98727.839
14. Feb. 20242.086,002.144,002.086,002.124,002.112,0538.677
13. Feb. 20242.188,002.190,002.093,782.120,002.108,0752.314
12. Feb. 20242.150,002.216,002.150,002.200,002.187,62101.964
09. Feb. 20242.192,002.217,002.162,002.162,002.149,83114.936
08. Feb. 20242.172,002.290,972.150,002.186,002.173,7095.895
07. Feb. 20242.134,002.154,002.098,002.154,002.141,8865.964
06. Feb. 20242.220,002.222,002.142,002.142,002.129,94366.969
05. Feb. 20242.232,002.263,962.192,002.192,002.179,6628.004
02. Feb. 20242.224,002.258,002.210,002.218,002.205,5233.082
01. Feb. 20242.292,002.306,002.222,002.224,002.211,48100.427
31. Jan. 20242.278,002.304,002.265,002.294,002.281,09116.910
30. Jan. 20242.268,002.280,002.258,002.276,002.263,1928.927
29. Jan. 20242.320,002.332,002.270,002.290,002.277,11166.966
26. Jan. 20242.338,002.378,002.336,002.342,002.328,82108.931
25. Jan. 20242.322,002.356,002.298,002.354,002.340,75114.686
24. Jan. 20242.264,002.344,002.264,002.340,002.326,83103.177
23. Jan. 20242.214,002.284,002.214,002.244,002.231,3754.811
22. Jan. 20242.178,002.262,002.178,002.234,002.221,4372.050
19. Jan. 20242.200,002.244,002.200,002.228,002.215,4643.663
18. Jan. 20242.192,002.220,002.190,002.208,002.195,5751.789
17. Jan. 20242.230,002.234,002.164,002.192,002.179,66308.000
16. Jan. 20242.202,002.248,002.134,002.234,002.221,43218.867
15. Jan. 20242.148,002.222,002.136,002.170,002.157,7970.578
12. Jan. 20242.160,002.182,002.130,002.162,002.149,8355.393
11. Jan. 20242.152,002.194,002.098,002.116,002.104,0976.926
10. Jan. 20242.170,002.176,552.140,002.162,002.149,83184.495
09. Jan. 20242.176,002.200,002.128,002.164,002.151,8261.385
08. Jan. 20242.130,002.144,002.078,002.138,002.125,9741.604
05. Jan. 20242.114,002.154,002.114,002.136,002.123,9838.219
04. Jan. 20242.136,002.152,002.120,002.146,002.133,9236.957
03. Jan. 20242.198,002.198,002.124,002.124,002.112,0574.015
02. Jan. 20242.122,002.176,742.122,002.166,002.153,8138.420
29. Dez. 20232.152,002.186,002.144,002.170,002.157,7930.702
28. Dez. 20232.182,002.224,002.182,002.192,002.179,6635.624
27. Dez. 20232.162,002.222,002.142,002.206,002.193,5858.661
22. Dez. 20232.184,002.212,002.172,002.172,002.159,7829.690
21. Dez. 20232.168,002.192,002.126,002.180,002.167,7364.570
20. Dez. 20232.144,002.184,002.122,002.170,002.157,7968.176
19. Dez. 20232.058,002.126,002.058,002.118,002.106,08106.640
18. Dez. 20232.080,002.082,002.034,002.048,002.036,4759.180
15. Dez. 20232.014,002.092,002.014,002.044,002.032,50505.082
14. Dez. 20231.998,002.077,531.983,002.040,002.028,52121.432
13. Dez. 20231.981,002.008,001.935,001.960,001.948,97103.103
12. Dez. 20232.000,002.016,001.981,002.000,001.988,74111.788
11. Dez. 20232.008,002.023,891.954,681.979,001.967,8699.030
08. Dez. 20232.026,002.066,002.026,002.032,002.020,56145.717
07. Dez. 20232.020,002.058,002.002,002.048,002.036,47121.324
06. Dez. 20231.962,002.020,001.949,002.014,002.002,6689.771
05. Dez. 20231.971,001.972,001.919,411.960,001.948,97102.687
04. Dez. 20231.940,001.975,001.836,001.930,001.919,1488.733
01. Dez. 20231.970,001.992,221.897,001.909,001.898,26116.307
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...