104,400€
1,95%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 101,00 | 101,00 | 100,60 | 101,00 | -1,37% | - |
| 08.07.2026 | 105,40 | 105,40 | 102,40 | 102,40 | -3,03% | - |
| 07.07.2026 | 107,00 | 107,60 | 105,60 | 105,60 | -1,12% | - |
| 06.07.2026 | 108,20 | 108,20 | 106,80 | 106,80 | -3,44% | - |
| 03.07.2026 | 110,60 | 110,60 | 110,60 | 110,60 | 1,65% | - |
| 02.07.2026 | 107,80 | 108,80 | 107,00 | 108,80 | -0,91% | - |
| 01.07.2026 | 111,00 | 112,00 | 109,80 | 109,80 | -6,31% | - |
| 30.06.2026 | 113,20 | 117,20 | 112,20 | 117,20 | 3,72% | 4,00 |
| 29.06.2026 | 110,40 | 113,00 | 110,40 | 113,00 | 2,91% | - |
| 26.06.2026 | 110,00 | 110,00 | 109,80 | 109,80 | -0,72% | - |
| 25.06.2026 | 107,40 | 110,60 | 107,40 | 110,60 | 5,33% | - |
| 24.06.2026 | 105,80 | 107,20 | 105,00 | 105,00 | -1,50% | - |
| 23.06.2026 | 107,20 | 107,20 | 105,80 | 106,60 | -2,20% | - |
| 22.06.2026 | 107,80 | 109,00 | 107,20 | 109,00 | 1,11% | 85,00 |
| 19.06.2026 | 106,00 | 107,80 | 106,00 | 107,80 | -0,55% | - |
| 18.06.2026 | 110,20 | 111,40 | 107,40 | 108,40 | -1,28% | 50,00 |
| 17.06.2026 | 109,60 | 109,80 | 109,60 | 109,80 | -1,08% | - |
| 16.06.2026 | 112,40 | 112,80 | 111,00 | 111,00 | -2,63% | - |
| 15.06.2026 | 116,60 | 116,60 | 114,00 | 114,00 | -2,56% | - |
| 12.06.2026 | 117,80 | 118,60 | 117,00 | 117,00 | -0,17% | - |
| 11.06.2026 | 118,20 | 118,80 | 117,20 | 117,20 | -2,17% | - |
| 10.06.2026 | 121,60 | 126,80 | 119,80 | 119,80 | -2,92% | 51,00 |
| 09.06.2026 | 122,40 | 123,40 | 119,60 | 123,40 | -1,28% | - |
| 08.06.2026 | 124,20 | 125,60 | 124,20 | 125,00 | -0,48% | - |
| 05.06.2026 | 123,80 | 125,60 | 123,40 | 125,60 | 2,45% | - |
| 04.06.2026 | 122,80 | 123,60 | 122,60 | 122,60 | -1,45% | - |
| 03.06.2026 | 118,80 | 124,40 | 118,80 | 124,40 | 6,14% | - |
| 02.06.2026 | 120,20 | 120,20 | 117,20 | 117,20 | -2,98% | - |
| 01.06.2026 | 121,20 | 122,60 | 120,80 | 120,80 | -0,17% | - |
| 29.05.2026 | 124,60 | 124,60 | 121,00 | 121,00 | -4,12% | 1,00 |
| 28.05.2026 | 119,20 | 126,20 | 119,20 | 126,20 | 0,96% | - |
| 27.05.2026 | 129,20 | 129,40 | 122,60 | 125,00 | -3,55% | 64,00 |
| 26.05.2026 | 127,60 | 129,60 | 127,40 | 129,60 | 2,05% | - |
| 25.05.2026 | 127,80 | 127,80 | 127,00 | 127,00 | 1,44% | - |
| 22.05.2026 | 125,80 | 125,80 | 125,20 | 125,20 | 0,64% | - |
| 21.05.2026 | 119,80 | 124,40 | 119,80 | 124,40 | 3,15% | - |
| 20.05.2026 | 120,40 | 120,60 | 120,40 | 120,60 | 1,69% | - |
| 19.05.2026 | 118,80 | 119,60 | 118,60 | 118,60 | 0,85% | - |
| 18.05.2026 | 113,00 | 117,60 | 113,00 | 117,60 | 0,68% | - |
| 15.05.2026 | 117,80 | 118,20 | 116,80 | 116,80 | -1,52% | - |
| 14.05.2026 | 119,00 | 125,20 | 118,60 | 118,60 | 1,19% | 80,00 |
| 13.05.2026 | 120,40 | 120,40 | 117,20 | 117,20 | -0,85% | - |
| 12.05.2026 | 119,60 | 119,80 | 118,20 | 118,20 | 0,34% | - |
| 11.05.2026 | 119,00 | 119,00 | 117,80 | 117,80 | -1,01% | - |
| 08.05.2026 | 121,00 | 121,00 | 117,60 | 119,00 | -1,16% | - |
| 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 |