Gen Digital

GEN
🏛️ Deutschland →
24.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 24.00 24.00 24.00 24.00 0.0M
2025-09-26 24.60 24.60 24.60 24.60 0.0M
2025-09-25 24.80 24.80 24.60 24.60 0.0M
2025-09-24 24.60 24.80 24.60 24.80 0.0M
2025-09-22 24.80 24.80 24.40 24.40 0.0M
2025-09-19 24.60 24.80 24.60 24.80 0.0M
2025-09-18 24.60 24.60 24.60 24.60 0.0M
2025-09-17 24.00 24.40 24.00 24.20 0.0M
2025-09-16 24.60 24.60 24.40 24.40 0.0M
2025-09-15 24.80 25.00 24.60 24.60 0.0M
2025-09-12 25.00 25.00 25.00 25.00 0.0M
2025-09-11 25.00 25.00 25.00 25.00 0.0M
2025-09-10 25.20 25.20 25.20 25.20 0.0M
2025-09-09 25.60 26.00 25.20 25.20 0.0M
2025-09-08 24.60 25.20 24.60 25.00 0.0M
2025-09-05 25.40 25.40 25.00 25.00 0.0M
2025-09-04 25.40 25.40 25.40 25.40 0.0M
2025-09-03 25.40 25.40 24.80 25.00 0.0M
2025-09-02 25.80 25.80 25.00 25.60 0.0M
2025-09-01 25.60 26.00 25.60 25.60 0.0M
2025-08-29 26.00 26.00 26.00 26.00 0.0M
2025-08-28 26.40 26.40 25.80 25.80 0.0M
2025-08-27 26.80 26.80 26.40 26.40 0.0M
2025-08-26 26.60 26.60 26.60 26.60 0.0M
2025-08-25 26.80 27.00 26.60 26.80 0.0M
2025-08-22 27.00 27.00 27.00 27.00 0.0M
2025-08-21 27.00 27.00 26.80 26.80 0.0M
2025-08-20 27.00 27.00 26.80 27.00 0.0M
2025-08-19 27.00 27.00 27.00 27.00 0.0M
2025-08-18 26.60 27.20 26.60 27.20 0.0M
2025-08-15 27.00 27.00 27.00 27.00 0.0M
2025-08-14 27.60 27.60 27.20 27.40 0.0M
2025-08-13 27.60 27.60 27.60 27.60 0.0M
2025-08-12 26.00 27.20 26.00 27.20 0.0M
2025-08-11 26.20 26.80 26.20 26.80 0.0M
2025-08-08 24.60 26.60 24.60 26.60 0.0M
2025-08-07 24.40 24.40 24.00 24.20 0.0M
2025-08-06 24.60 24.80 24.40 24.80 0.0M
2025-08-05 25.20 25.20 24.80 25.00 0.0M
2025-08-04 25.00 25.40 25.00 25.40 0.0M
2025-08-01 25.60 25.60 24.80 25.20 0.0M
2025-07-31 26.60 26.60 26.00 26.20 0.0M
2025-07-30 26.40 26.40 26.20 26.20 0.0M
2025-07-29 26.60 26.60 26.60 26.60 0.0M
2025-07-28 26.00 26.40 26.00 26.40 0.0M
2025-07-25 26.20 26.20 26.20 26.20 0.0M
2025-07-24 26.00 26.00 25.80 26.00 0.0M
2025-07-23 26.00 26.20 26.00 26.20 0.0M
2025-07-22 26.00 26.00 26.00 26.00 0.0M
2025-07-21 26.00 26.20 25.80 26.20 0.0M
2025-07-18 26.20 26.20 26.20 26.20 0.0M
2025-07-17 26.00 26.00 26.00 26.00 0.0M
2025-07-16 25.80 25.80 25.80 25.80 0.0M
2025-07-15 25.60 26.00 25.60 25.80 0.0M
2025-07-14 25.00 25.20 25.00 25.00 0.0M
2025-07-11 25.40 25.40 24.60 24.60 0.0M
2025-07-10 25.60 25.80 25.60 25.60 0.0M
2025-07-09 25.20 25.60 25.20 25.60 0.0M
2025-07-08 25.60 25.60 25.60 25.60 0.0M
2025-07-07 26.00 26.20 25.80 26.00 0.0M
2025-07-04 25.80 25.80 25.80 25.80 0.0M
2025-07-03 25.40 26.20 25.20 26.00 0.0M
2025-07-02 25.40 25.40 25.40 25.40 0.0M
2025-07-01 24.80 24.80 24.80 24.80 0.0M
2025-06-30 25.20 25.20 25.00 25.00 0.0M
2025-06-26 24.80 25.20 24.80 25.20 0.0M
2025-06-25 25.40 25.40 25.40 25.40 0.0M
2025-06-24 24.80 24.80 24.80 24.80 0.0M
2025-06-23 25.20 25.40 25.00 25.00 0.0M
2025-06-20 25.20 25.40 25.20 25.20 0.0M
2025-06-19 25.20 25.20 25.20 25.20 0.0M
2025-06-18 25.80 25.80 25.60 25.80 0.0M
2025-06-17 25.80 25.80 25.80 25.80 0.0M
2025-06-16 25.80 26.00 25.80 26.00 0.0M
2025-06-13 26.00 26.00 26.00 26.00 0.0M
2025-06-12 25.40 26.20 25.40 26.20 0.0M
2025-06-11 25.60 25.60 25.60 25.60 0.0M
2025-06-10 25.60 25.80 25.60 25.80 0.0M
2025-06-09 25.80 26.00 25.60 25.60 0.0M
2025-06-06 25.60 25.80 25.60 25.80 0.0M
2025-06-05 25.60 25.60 25.40 25.40 0.0M
2025-06-04 25.20 25.20 25.20 25.20 0.0M
2025-06-03 24.60 24.60 24.60 24.60 0.0M
2025-06-02 25.00 25.00 24.40 24.40 0.0M
2025-05-29 24.60 24.60 24.60 24.60 0.0M
2025-05-28 25.00 25.00 24.80 24.80 0.0M
2025-05-27 24.60 24.60 24.60 24.60 0.0M
2025-05-23 24.40 24.40 24.00 24.00 0.0M
2025-05-22 24.40 24.40 24.40 24.40 0.0M
2025-05-21 24.80 24.80 24.60 24.80 0.0M
2025-05-20 25.00 25.00 25.00 25.00 0.0M
2025-05-19 25.20 25.20 25.20 25.20 0.0M
2025-05-16 26.00 26.00 25.60 25.60 0.0M
2025-05-15 25.20 25.80 25.20 25.80 0.0M
2025-05-14 25.80 25.80 25.60 25.60 0.0M
2025-05-13 26.20 26.20 26.00 26.20 0.0M
2025-05-12 26.40 26.60 26.20 26.20 0.0M
2025-05-09 25.20 25.60 25.20 25.60 0.0M
2025-05-08 24.80 25.40 24.80 25.40 0.0M
2025-05-07 23.00 24.60 23.00 24.60 0.0M
2025-05-06 22.60 22.60 22.40 22.40 0.0M
2025-05-05 22.80 22.80 22.80 22.80 0.0M
2025-05-02 22.40 22.80 22.40 22.60 0.0M
2025-04-30 22.60 22.80 22.40 22.80 0.0M
2025-04-28 22.40 22.80 22.40 22.40 0.0M
2025-04-25 22.00 22.00 22.00 22.00 0.0M
2025-04-24 21.40 21.80 21.40 21.80 0.0M
2025-04-23 21.80 22.20 21.60 21.60 0.0M
2025-04-22 21.00 21.00 20.20 20.80 0.0M
2025-04-17 21.40 21.40 21.40 21.40 0.0M
2025-04-16 21.40 21.80 21.40 21.40 0.0M
2025-04-15 21.80 22.00 21.80 22.00 0.0M
2025-04-14 21.80 21.80 21.40 21.40 0.0M
2025-04-11 21.00 21.40 21.00 21.40 0.0M
2025-04-10 22.60 22.60 21.40 21.40 0.0M
2025-04-09 21.20 23.00 21.00 23.00 0.0M
2025-04-08 21.80 22.20 21.80 22.20 0.0M
2025-04-07 20.00 22.20 20.00 21.60 0.0M
2025-04-04 23.40 23.40 22.00 22.00 0.0M
2025-04-03 23.60 24.00 23.20 24.00 0.0M
2025-04-02 24.60 24.80 24.40 24.80 0.0M
2025-04-01 24.40 24.60 24.00 24.60 0.0M
2025-03-31 24.20 24.20 24.00 24.20 0.0M
2025-03-28 25.00 25.20 24.40 24.60 0.0M
2025-03-27 25.40 25.60 25.20 25.20 0.0M
2025-03-26 25.60 25.60 25.40 25.40 0.0M
2025-03-25 25.60 25.60 25.40 25.40 0.0M
2025-03-24 25.20 25.80 25.20 25.60 0.0M
2025-03-21 25.20 25.20 25.00 25.00 0.0M
2025-03-20 25.60 25.60 25.60 25.60 0.0M
2025-03-19 25.80 25.80 25.40 25.60 0.0M
2025-03-18 25.00 25.00 25.00 25.00 0.0M
2025-03-17 24.80 25.40 24.80 25.40 0.0M
2025-03-14 24.40 25.00 24.00 24.80 0.0M
2025-03-13 24.60 24.60 24.40 24.60 0.0M
2025-03-12 24.80 24.80 24.20 24.20 0.0M
2025-03-11 25.20 25.60 24.60 24.80 0.0M
2025-03-10 25.80 26.40 25.40 25.40 0.0M
2025-03-07 25.40 25.40 25.00 25.20 0.0M
2025-03-06 25.20 25.40 25.20 25.40 0.0M
2025-03-05 25.80 25.80 25.20 25.60 0.0M
2025-03-04 26.60 26.60 25.80 25.80 0.0M
2025-03-03 26.20 26.60 26.20 26.40 0.0M
2025-02-28 26.20 26.60 26.00 26.00 0.0M
2025-02-27 26.20 26.80 26.20 26.40 0.0M
2025-02-26 26.60 26.80 26.00 26.40 0.0M
2025-02-25 26.40 26.60 25.80 26.20 0.0M
2025-02-24 25.80 26.40 25.60 26.20 0.0M
2025-02-21 26.20 26.40 25.80 25.80 0.0M
2025-02-20 26.40 26.40 25.80 26.00 0.0M
2025-02-19 26.20 26.20 26.20 26.20 0.0M
2025-02-18 26.40 26.40 26.20 26.40 0.0M
2025-02-17 26.60 26.60 26.40 26.40 0.0M
2025-02-14 26.80 27.00 26.40 26.40 0.0M
2025-02-13 26.20 26.80 26.00 26.80 0.0M
2025-02-12 26.60 26.60 26.20 26.20 0.0M
2025-02-11 27.00 27.20 26.80 26.80 0.0M
2025-02-10 27.00 27.60 26.80 27.40 0.0M
2025-02-07 26.80 26.80 26.60 26.60 0.0M
2025-02-06 26.60 26.60 26.40 26.60 0.0M
2025-02-05 25.80 26.40 25.80 26.40 0.0M
2025-02-04 26.40 26.60 25.60 26.20 0.0M
2025-02-03 25.80 26.40 25.60 26.40 0.0M
2025-01-31 26.40 26.40 25.00 26.00 0.0M
2025-01-30 26.80 27.00 26.80 26.80 0.0M
2025-01-29 26.60 26.60 26.40 26.40 0.0M
2025-01-28 26.60 26.80 26.60 26.80 0.0M
2025-01-27 25.80 26.00 25.20 26.00 0.0M
2025-01-24 26.20 26.20 26.00 26.20 0.0M
2025-01-23 26.20 26.60 26.20 26.40 0.0M
2025-01-22 26.40 26.40 25.80 25.80 0.0M
2025-01-21 26.80 26.80 26.40 26.40 0.0M
2025-01-20 26.60 26.60 26.60 26.60 0.0M
2025-01-17 26.60 26.80 26.60 26.60 0.0M
2025-01-16 26.80 26.80 26.40 26.40 0.0M
2025-01-15 26.40 26.60 26.40 26.40 0.0M
2025-01-14 26.20 26.40 26.20 26.20 0.0M
2025-01-13 26.20 26.20 26.00 26.00 0.0M
2025-01-10 26.20 26.20 26.00 26.00 0.0M
2025-01-09 26.20 26.20 26.20 26.20 0.0M
2025-01-08 25.80 26.20 25.80 26.20 0.0M
2025-01-07 26.40 26.60 25.80 26.00 0.0M
2025-01-06 26.80 26.80 26.40 26.40 0.0M
2025-01-03 26.80 27.00 26.60 26.60 0.0M
2025-01-02 26.60 26.80 26.60 26.80 0.0M