35,400€
6,79%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 33,60 | 35,45 | 33,40 | 35,43 | 6,86% | - |
| 29.01.2025 | 33,30 | 33,70 | 33,15 | 33,15 | -3,91% | - |
| 28.01.2025 | 33,50 | 34,50 | 33,50 | 34,50 | 2,07% | - |
| 27.01.2025 | 33,70 | 34,50 | 33,70 | 33,80 | -0,15% | - |
| 24.01.2025 | 34,00 | 34,00 | 33,85 | 33,85 | 1,65% | - |
| 23.01.2025 | 32,75 | 33,30 | 32,75 | 33,30 | 3,26% | - |
| 22.01.2025 | 31,70 | 32,25 | 31,70 | 32,25 | 0,62% | - |
| 21.01.2025 | 33,05 | 33,05 | 32,05 | 32,05 | -4,19% | - |
| 20.01.2025 | 33,50 | 33,85 | 33,45 | 33,45 | -1,62% | - |
| 17.01.2025 | 34,20 | 34,50 | 34,00 | 34,00 | -1,16% | - |
| 16.01.2025 | 35,30 | 35,30 | 34,40 | 34,40 | -0,43% | - |
| 15.01.2025 | 33,75 | 34,55 | 33,40 | 34,55 | 3,91% | - |
| 14.01.2025 | 32,95 | 33,25 | 32,70 | 33,25 | -0,60% | - |
| 13.01.2025 | 32,80 | 33,45 | 32,80 | 33,45 | -0,74% | - |
| 10.01.2025 | 33,40 | 33,70 | 33,40 | 33,70 | -1,17% | - |
| 09.01.2025 | 33,90 | 34,10 | 33,90 | 34,10 | 1,04% | - |
| 08.01.2025 | 33,10 | 33,75 | 33,10 | 33,75 | 1,96% | - |
| 07.01.2025 | 33,40 | 33,80 | 33,10 | 33,10 | -1,34% | - |
| 06.01.2025 | 34,70 | 34,70 | 33,55 | 33,55 | -2,19% | - |
| 03.01.2025 | 33,95 | 34,30 | 33,95 | 34,30 | 0,73% | - |
| 02.01.2025 | 32,90 | 34,05 | 32,70 | 34,05 | 7,92% | - |
| 30.12.2024 | 31,70 | 31,70 | 31,55 | 31,55 | -2,47% | - |
| 27.12.2024 | 32,90 | 32,90 | 32,35 | 32,35 | 1,73% | - |
| 23.12.2024 | 31,35 | 31,80 | 31,35 | 31,80 | -0,62% | - |
| 20.12.2024 | 33,25 | 33,70 | 32,00 | 32,00 | -4,05% | 50,00 |
| 19.12.2024 | 32,25 | 33,50 | 32,25 | 33,35 | -1,98% | 10,00 |
| 18.12.2024 | 28,65 | 36,10 | 28,65 | 34,03 | 23,50% | - |
| 17.12.2024 | 27,45 | 27,65 | 27,45 | 27,55 | -2,82% | - |
| 16.12.2024 | 28,20 | 28,50 | 28,20 | 28,35 | -1,90% | - |
| 13.12.2024 | 27,00 | 28,90 | 27,00 | 28,90 | 4,33% | - |
| 12.12.2024 | 26,90 | 27,70 | 26,90 | 27,70 | 1,09% | - |
| 11.12.2024 | 27,30 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 10.12.2024 | 26,85 | 27,40 | 26,85 | 27,40 | 1,48% | - |
| 09.12.2024 | 26,40 | 27,00 | 26,40 | 27,00 | -0,37% | - |
| 06.12.2024 | 28,10 | 28,10 | 27,10 | 27,10 | -3,04% | - |
| 05.12.2024 | 28,00 | 28,05 | 27,95 | 27,95 | -1,24% | 150,00 |
| 04.12.2024 | 28,00 | 28,30 | 27,80 | 28,30 | 0,71% | - |
| 03.12.2024 | 29,05 | 29,05 | 27,45 | 28,10 | -3,93% | - |
| 02.12.2024 | 28,80 | 29,25 | 28,80 | 29,25 | 2,27% | - |
| 29.11.2024 | 28,90 | 28,90 | 28,60 | 28,60 | -1,21% | - |
| 28.11.2024 | 28,65 | 28,95 | 28,60 | 28,95 | 2,30% | - |
| 27.11.2024 | 28,45 | 28,45 | 28,30 | 28,30 | -0,35% | - |
| 26.11.2024 | 28,70 | 28,70 | 28,05 | 28,40 | -0,35% | - |
| 25.11.2024 | 28,15 | 28,50 | 28,15 | 28,50 | 1,79% | 63,00 |
| 22.11.2024 | 27,75 | 28,00 | 27,75 | 28,00 | -0,09% | - |
| 21.11.2024 | 27,95 | 28,30 | 27,48 | 28,03 | 2,66% | - |
| 20.11.2024 | 27,85 | 28,35 | 27,30 | 27,30 | -0,18% | - |
| 19.11.2024 | 27,80 | 27,80 | 27,35 | 27,35 | -0,73% | - |
| 18.11.2024 | 28,55 | 28,55 | 27,55 | 27,55 | -4,34% | - |
| 15.11.2024 | 29,20 | 29,20 | 28,80 | 28,80 | 0,52% | - |
| 14.11.2024 | 28,60 | 28,65 | 28,40 | 28,65 | -1,38% | - |
| 13.11.2024 | 29,10 | 29,10 | 29,05 | 29,05 | -0,85% | - |
| 12.11.2024 | 28,40 | 29,30 | 28,40 | 29,30 | -2,01% | - |
| 11.11.2024 | 29,80 | 29,95 | 29,80 | 29,90 | -0,66% | - |
| 08.11.2024 | 30,40 | 30,40 | 30,10 | 30,10 | -1,15% | - |
| 07.11.2024 | 30,05 | 30,45 | 30,05 | 30,45 | 0,16% | - |
| 06.11.2024 | 32,15 | 32,15 | 30,40 | 30,40 | -8,30% | - |
| 05.11.2024 | 33,35 | 33,35 | 33,15 | 33,15 | 0,76% | - |
| 04.11.2024 | 32,70 | 32,90 | 32,65 | 32,90 | 1,39% | - |
| 01.11.2024 | 32,35 | 32,45 | 32,35 | 32,45 | 0,46% | - |
| 31.10.2024 | 32,55 | 32,55 | 32,30 | 32,30 | 0,94% | - |
| 30.10.2024 | 32,70 | 32,70 | 32,00 | 32,00 | -1,23% | - |
| 29.10.2024 | 32,40 | 32,55 | 32,40 | 32,40 | -0,92% | - |
| 28.10.2024 | 32,95 | 32,95 | 32,70 | 32,70 | 0,62% | - |
| 25.10.2024 | 32,85 | 33,25 | 32,50 | 32,50 | -1,96% | - |
| 24.10.2024 | 33,35 | 33,35 | 33,10 | 33,15 | -1,19% | - |
| 23.10.2024 | 33,70 | 33,70 | 33,50 | 33,55 | 0,00% | - |
| 22.10.2024 | 33,70 | 33,70 | 33,50 | 33,55 | -4,01% | - |
| 21.10.2024 | 35,65 | 35,65 | 34,75 | 34,95 | -1,83% | 275,00 |
| 18.10.2024 | 33,95 | 35,60 | 33,95 | 35,60 | 2,74% | - |
| 17.10.2024 | 33,85 | 34,65 | 33,85 | 34,65 | 3,28% | - |
| 16.10.2024 | 33,10 | 33,55 | 33,00 | 33,55 | 2,91% | - |
| 15.10.2024 | 32,85 | 32,85 | 32,60 | 32,60 | -1,81% | - |
| 14.10.2024 | 33,50 | 33,55 | 33,20 | 33,20 | -1,48% | - |
| 11.10.2024 | 34,30 | 34,30 | 33,70 | 33,70 | -2,18% | - |
| 10.10.2024 | 35,20 | 35,20 | 34,45 | 34,45 | -2,96% | - |
| 09.10.2024 | 35,70 | 36,15 | 35,50 | 35,50 | -2,74% | - |
| 08.10.2024 | 36,45 | 36,50 | 36,45 | 36,50 | -1,35% | - |
| 07.10.2024 | 37,25 | 37,25 | 36,55 | 37,00 | 0,00% | - |
| 04.10.2024 | 37,05 | 37,05 | 37,00 | 37,00 | -1,46% | - |
| 03.10.2024 | 37,25 | 37,55 | 36,85 | 37,55 | 2,04% | - |
| 02.10.2024 | 37,00 | 37,10 | 36,80 | 36,80 | -1,21% | - |
| 01.10.2024 | 37,75 | 37,75 | 37,25 | 37,25 | -6,88% | - |
| 30.09.2024 | 38,55 | 40,00 | 38,20 | 40,00 | 3,90% | 385,00 |
| 27.09.2024 | 39,15 | 39,15 | 38,50 | 38,50 | -1,79% | - |
| 26.09.2024 | 38,65 | 39,20 | 38,65 | 39,20 | 1,82% | - |
| 25.09.2024 | 38,65 | 39,05 | 38,50 | 38,50 | -1,79% | - |
| 24.09.2024 | 36,95 | 39,20 | 36,35 | 39,20 | 3,98% | 150,00 |
| 23.09.2024 | 34,65 | 37,70 | 34,65 | 37,70 | 10,72% | - |
| 20.09.2024 | 34,30 | 34,30 | 34,05 | 34,05 | -1,45% | - |
| 19.09.2024 | 34,35 | 34,55 | 34,30 | 34,55 | 1,32% | - |
| 18.09.2024 | 34,00 | 34,10 | 34,00 | 34,10 | 0,00% | - |
| 17.09.2024 | 34,05 | 34,10 | 34,05 | 34,10 | 0,15% | - |
| 16.09.2024 | 35,00 | 35,00 | 34,05 | 34,05 | 0,00% | 12,00 |
| 13.09.2024 | 33,85 | 34,05 | 33,85 | 34,05 | 0,59% | - |
| 12.09.2024 | 33,90 | 34,15 | 33,85 | 33,85 | 0,59% | - |
| 11.09.2024 | 33,30 | 33,65 | 33,30 | 33,65 | 2,28% | - |
| 10.09.2024 | 33,25 | 33,60 | 32,90 | 32,90 | -2,23% | - |
| 09.09.2024 | 33,90 | 33,90 | 33,65 | 33,65 | -1,03% | - |
| 06.09.2024 | 34,15 | 34,45 | 34,00 | 34,00 | -0,29% | - |