119,100€
-1,08%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 122,50 | 123,00 | 117,60 | 121,10 | 0,58% | - |
| 07.05.2026 | 119,40 | 120,40 | 119,40 | 120,40 | 2,38% | - |
| 06.05.2026 | 119,40 | 119,40 | 117,60 | 117,60 | -0,68% | - |
| 05.05.2026 | 117,60 | 118,40 | 117,20 | 118,40 | 0,34% | - |
| 04.05.2026 | 119,00 | 119,00 | 118,00 | 118,00 | 0,85% | 4,00 |
| 30.04.2026 | 117,20 | 117,20 | 116,60 | 117,00 | -0,51% | - |
| 29.04.2026 | 117,20 | 119,20 | 117,20 | 117,60 | -1,01% | 5,00 |
| 28.04.2026 | 121,20 | 122,20 | 118,40 | 118,80 | -1,33% | 16,00 |
| 27.04.2026 | 121,20 | 127,00 | 120,20 | 120,40 | -0,99% | 332,00 |
| 24.04.2026 | 118,00 | 121,60 | 118,00 | 121,60 | 2,18% | - |
| 23.04.2026 | 117,60 | 119,00 | 117,60 | 119,00 | 1,88% | - |
| 22.04.2026 | 114,20 | 116,80 | 114,20 | 116,80 | 2,28% | - |
| 21.04.2026 | 114,60 | 114,60 | 114,00 | 114,20 | 0,00% | - |
| 20.04.2026 | 114,60 | 114,60 | 114,00 | 114,20 | 0,00% | - |
| 17.04.2026 | 116,40 | 116,40 | 114,20 | 114,20 | -2,06% | - |
| 16.04.2026 | 122,80 | 123,40 | 116,60 | 116,60 | -5,05% | - |
| 15.04.2026 | 119,40 | 122,80 | 119,40 | 122,80 | 2,50% | - |
| 14.04.2026 | 119,20 | 119,80 | 118,80 | 119,80 | -3,23% | - |
| 13.04.2026 | 118,60 | 125,00 | 118,60 | 123,80 | 4,74% | 89,00 |
| 10.04.2026 | 114,00 | 118,40 | 114,00 | 118,20 | 5,54% | - |
| 09.04.2026 | 112,80 | 113,20 | 112,00 | 112,00 | 0,72% | - |
| 08.04.2026 | 111,80 | 111,80 | 110,80 | 111,20 | -2,11% | 1,00 |
| 07.04.2026 | 120,40 | 120,40 | 113,60 | 113,60 | 0,00% | 25,00 |
| 02.04.2026 | 113,80 | 114,20 | 113,60 | 113,60 | -3,89% | - |
| 01.04.2026 | 114,20 | 118,20 | 111,80 | 118,20 | 6,87% | 2,00 |
| 31.03.2026 | 104,80 | 110,60 | 104,80 | 110,60 | 3,36% | - |
| 30.03.2026 | 103,20 | 107,00 | 103,20 | 107,00 | 0,38% | - |
| 27.03.2026 | 111,00 | 111,00 | 106,60 | 106,60 | -3,79% | - |
| 26.03.2026 | 111,60 | 111,60 | 110,80 | 110,80 | -4,48% | - |
| 25.03.2026 | 110,60 | 116,00 | 110,60 | 116,00 | 7,61% | 500,00 |
| 24.03.2026 | 104,40 | 107,80 | 104,40 | 107,80 | 1,32% | - |
| 23.03.2026 | 102,00 | 106,40 | 102,00 | 106,40 | -0,93% | - |
| 20.03.2026 | 107,00 | 107,60 | 107,00 | 107,40 | 2,48% | 22,00 |
| 19.03.2026 | 106,40 | 106,40 | 104,80 | 104,80 | -2,42% | - |
| 18.03.2026 | 107,60 | 107,60 | 106,40 | 107,40 | 0,75% | - |
| 17.03.2026 | 107,20 | 107,20 | 106,00 | 106,60 | -1,30% | - |
| 16.03.2026 | 104,40 | 108,00 | 104,20 | 108,00 | 4,05% | - |
| 13.03.2026 | 101,20 | 106,40 | 101,20 | 103,80 | 1,17% | 200,00 |
| 12.03.2026 | 104,20 | 104,60 | 102,60 | 102,60 | -4,11% | - |
| 11.03.2026 | 106,60 | 107,00 | 106,40 | 107,00 | -0,93% | - |
| 10.03.2026 | 104,40 | 108,00 | 104,40 | 108,00 | 5,68% | - |
| 09.03.2026 | 98,50 | 102,20 | 98,50 | 102,20 | 0,99% | - |
| 06.03.2026 | 105,20 | 105,20 | 101,20 | 101,20 | -3,80% | - |
| 05.03.2026 | 101,40 | 105,20 | 101,40 | 105,20 | 3,34% | - |
| 04.03.2026 | 95,30 | 101,80 | 95,10 | 101,80 | 2,11% | - |
| 03.03.2026 | 103,80 | 106,20 | 99,70 | 99,70 | -5,05% | 3,00 |
| 02.03.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -2,78% | 45,00 |
| 27.02.2026 | 110,40 | 112,40 | 107,80 | 108,00 | -1,10% | 100,00 |
| 26.02.2026 | 111,00 | 111,80 | 109,20 | 109,20 | -0,73% | - |
| 25.02.2026 | 105,00 | 110,00 | 105,00 | 110,00 | 4,96% | 373,00 |
| 24.02.2026 | 105,20 | 105,20 | 103,20 | 104,80 | 2,14% | - |
| 23.02.2026 | 101,80 | 102,60 | 101,80 | 102,60 | -0,19% | - |
| 20.02.2026 | 101,40 | 102,80 | 101,40 | 102,80 | 2,19% | - |
| 19.02.2026 | 102,40 | 102,40 | 100,60 | 100,60 | -3,27% | 40,00 |
| 18.02.2026 | 104,20 | 105,00 | 104,00 | 104,00 | -0,95% | - |
| 17.02.2026 | 110,00 | 110,00 | 105,00 | 105,00 | 0,38% | 67,00 |
| 16.02.2026 | 103,00 | 104,60 | 103,00 | 104,60 | 3,36% | - |
| 13.02.2026 | 99,30 | 101,20 | 99,30 | 101,20 | -3,98% | - |
| 12.02.2026 | 97,80 | 105,40 | 97,80 | 105,40 | 8,66% | 100,00 |
| 11.02.2026 | 97,10 | 100,80 | 96,00 | 97,00 | 0,41% | 52,00 |
| 10.02.2026 | 94,40 | 96,60 | 94,40 | 96,60 | -3,21% | - |
| 09.02.2026 | 92,80 | 99,80 | 92,80 | 99,80 | 10,28% | 85,00 |
| 06.02.2026 | 92,00 | 92,50 | 90,50 | 90,50 | -0,22% | 100,00 |
| 05.02.2026 | 95,20 | 95,20 | 90,70 | 90,70 | -2,68% | 100,00 |
| 04.02.2026 | 92,00 | 93,20 | 92,00 | 93,20 | 1,41% | - |
| 03.02.2026 | 92,10 | 92,20 | 91,90 | 91,90 | 0,44% | - |
| 02.02.2026 | 91,10 | 94,40 | 90,50 | 91,50 | -3,89% | 7,00 |
| 30.01.2026 | 95,30 | 95,30 | 94,00 | 95,20 | -1,04% | - |
| 29.01.2026 | 94,70 | 96,20 | 94,70 | 96,20 | 2,45% | - |
| 28.01.2026 | 95,70 | 95,70 | 93,90 | 93,90 | -3,99% | - |
| 27.01.2026 | 94,70 | 97,80 | 94,40 | 97,80 | 3,27% | 160,00 |
| 26.01.2026 | 94,00 | 94,70 | 94,00 | 94,70 | 2,38% | - |
| 23.01.2026 | 91,10 | 92,50 | 91,10 | 92,50 | 3,82% | - |
| 22.01.2026 | 91,00 | 91,00 | 89,10 | 89,10 | -0,67% | - |
| 21.01.2026 | 89,10 | 89,70 | 89,10 | 89,70 | 2,28% | - |
| 20.01.2026 | 87,50 | 87,70 | 87,00 | 87,70 | -0,57% | - |
| 19.01.2026 | 89,10 | 92,90 | 88,20 | 88,20 | -0,34% | 200,00 |
| 16.01.2026 | 88,20 | 88,50 | 88,20 | 88,50 | 0,45% | - |
| 15.01.2026 | 91,00 | 91,00 | 88,10 | 88,10 | -1,01% | 11,00 |
| 14.01.2026 | 89,80 | 90,30 | 89,00 | 89,00 | 0,68% | - |
| 13.01.2026 | 83,80 | 88,40 | 83,80 | 88,40 | 8,87% | - |
| 12.01.2026 | 84,10 | 84,10 | 81,20 | 81,20 | -2,87% | - |
| 09.01.2026 | 83,60 | 84,10 | 83,60 | 83,60 | -1,18% | - |
| 08.01.2026 | 82,50 | 84,60 | 82,50 | 84,60 | 2,42% | - |
| 07.01.2026 | 81,40 | 82,60 | 81,40 | 82,60 | 0,98% | - |
| 06.01.2026 | 81,90 | 81,90 | 81,60 | 81,80 | -0,24% | - |
| 05.01.2026 | 80,50 | 82,00 | 80,20 | 82,00 | -0,73% | - |
| 02.01.2026 | 84,50 | 84,50 | 82,60 | 82,60 | -1,78% | - |
| 30.12.2025 | 84,70 | 84,70 | 84,10 | 84,10 | -0,24% | - |
| 29.12.2025 | 83,80 | 84,30 | 83,80 | 84,30 | -0,35% | - |
| 23.12.2025 | 83,70 | 84,60 | 83,70 | 84,60 | 2,79% | 65,00 |
| 22.12.2025 | 84,20 | 84,20 | 82,30 | 82,30 | -0,48% | 100,00 |
| 19.12.2025 | 82,80 | 83,30 | 82,70 | 82,70 | 2,61% | - |
| 18.12.2025 | 77,30 | 80,70 | 77,30 | 80,60 | 1,90% | - |
| 17.12.2025 | 75,60 | 79,10 | 75,60 | 79,10 | 0,64% | - |
| 16.12.2025 | 74,80 | 78,60 | 74,80 | 78,60 | 2,21% | 400,00 |
| 15.12.2025 | 72,80 | 76,90 | 72,80 | 76,90 | 3,92% | - |
| 12.12.2025 | 68,60 | 74,00 | 68,60 | 74,00 | 5,26% | - |
| 11.12.2025 | 69,00 | 71,00 | 69,00 | 70,30 | -1,40% | - |
| 10.12.2025 | 68,70 | 71,30 | 68,70 | 71,30 | 2,00% | - |