65,500€
2,02%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 66,05 | 66,15 | 64,00 | 65,40 | 1,87% | - |
| 16.07.2025 | 64,30 | 64,30 | 63,90 | 64,20 | 0,00% | - |
| 15.07.2025 | 64,50 | 64,50 | 63,70 | 64,20 | 1,26% | - |
| 14.07.2025 | 63,50 | 63,50 | 63,10 | 63,40 | -0,47% | - |
| 11.07.2025 | 64,20 | 64,20 | 63,50 | 63,70 | -0,47% | - |
| 10.07.2025 | 65,20 | 65,20 | 63,90 | 64,00 | -1,08% | - |
| 09.07.2025 | 65,20 | 65,20 | 64,40 | 64,70 | 0,47% | - |
| 08.07.2025 | 64,50 | 64,50 | 63,80 | 64,40 | 0,78% | - |
| 07.07.2025 | 64,10 | 64,10 | 63,50 | 63,90 | 0,47% | - |
| 04.07.2025 | 63,10 | 63,60 | 63,10 | 63,60 | 4,09% | - |
| 03.07.2025 | 62,10 | 62,40 | 61,10 | 61,10 | -0,33% | - |
| 02.07.2025 | 61,80 | 62,50 | 61,30 | 61,30 | 1,16% | - |
| 01.07.2025 | 60,60 | 60,80 | 60,60 | 60,60 | 0,83% | - |
| 30.06.2025 | 59,60 | 60,50 | 59,60 | 60,10 | 2,21% | - |
| 27.06.2025 | 60,30 | 60,30 | 58,80 | 58,80 | -0,84% | - |
| 26.06.2025 | 59,50 | 60,20 | 59,30 | 59,30 | -0,17% | - |
| 25.06.2025 | 60,40 | 60,40 | 59,40 | 59,40 | 0,68% | - |
| 24.06.2025 | 61,50 | 61,50 | 59,00 | 59,00 | 0,34% | - |
| 23.06.2025 | 58,00 | 58,80 | 57,80 | 58,80 | 1,20% | - |
| 20.06.2025 | 59,00 | 59,00 | 57,60 | 58,10 | -0,85% | - |
| 19.06.2025 | 58,20 | 58,60 | 57,70 | 58,60 | -0,34% | - |
| 18.06.2025 | 61,80 | 61,80 | 58,80 | 58,80 | -9,68% | - |
| 17.06.2025 | 65,20 | 65,20 | 64,70 | 65,10 | -1,36% | - |
| 16.06.2025 | 66,40 | 66,40 | 65,60 | 66,00 | 0,61% | - |
| 13.06.2025 | 66,80 | 66,80 | 65,60 | 65,60 | -1,94% | - |
| 12.06.2025 | 66,30 | 67,40 | 66,30 | 66,90 | 2,92% | - |
| 11.06.2025 | 67,10 | 67,10 | 65,00 | 65,00 | -4,41% | - |
| 10.06.2025 | 69,90 | 69,90 | 67,10 | 68,00 | -1,45% | - |
| 09.06.2025 | 70,50 | 70,50 | 69,00 | 69,00 | -2,40% | - |
| 06.06.2025 | 71,40 | 71,40 | 70,70 | 70,70 | -0,56% | - |
| 05.06.2025 | 73,10 | 73,10 | 71,10 | 71,10 | -2,74% | - |
| 04.06.2025 | 72,70 | 73,10 | 71,80 | 73,10 | 2,24% | - |
| 03.06.2025 | 70,50 | 71,50 | 70,20 | 71,50 | 3,32% | - |
| 02.06.2025 | 68,30 | 69,60 | 67,80 | 69,20 | 2,82% | - |
| 30.05.2025 | 66,30 | 67,30 | 65,00 | 67,30 | 1,97% | - |
| 29.05.2025 | 56,60 | 66,00 | 56,60 | 66,00 | 19,57% | - |
| 28.05.2025 | 56,00 | 56,00 | 55,20 | 55,20 | -0,36% | - |
| 27.05.2025 | 54,90 | 55,40 | 54,60 | 55,40 | 2,40% | - |
| 26.05.2025 | 56,30 | 56,30 | 54,10 | 54,10 | -2,35% | - |
| 23.05.2025 | 56,40 | 56,40 | 55,30 | 55,40 | -1,07% | 185,00 |
| 22.05.2025 | 55,90 | 59,90 | 54,50 | 56,00 | 4,28% | 168,00 |
| 21.05.2025 | 54,40 | 54,40 | 53,70 | 53,70 | -0,92% | - |
| 20.05.2025 | 52,80 | 54,20 | 52,80 | 54,20 | 5,04% | - |
| 19.05.2025 | 52,50 | 52,50 | 51,30 | 51,60 | -0,19% | - |
| 16.05.2025 | 52,60 | 52,60 | 51,70 | 51,70 | -0,39% | - |
| 15.05.2025 | 51,40 | 51,90 | 50,70 | 51,90 | 0,78% | - |
| 14.05.2025 | 51,70 | 52,40 | 51,50 | 51,50 | 0,19% | - |
| 13.05.2025 | 50,30 | 51,40 | 50,20 | 51,40 | 2,80% | - |
| 12.05.2025 | 51,20 | 51,20 | 49,40 | 50,00 | -0,40% | - |
| 09.05.2025 | 50,40 | 50,60 | 50,20 | 50,20 | -0,20% | - |
| 08.05.2025 | 50,90 | 50,90 | 49,00 | 50,30 | 0,40% | - |
| 07.05.2025 | 51,10 | 51,10 | 50,10 | 50,10 | -1,96% | - |
| 06.05.2025 | 50,40 | 51,20 | 50,40 | 51,10 | 0,39% | - |
| 05.05.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 3,04% | - |
| 02.05.2025 | 50,10 | 50,10 | 48,80 | 49,40 | 1,65% | - |
| 30.04.2025 | 48,25 | 49,20 | 48,25 | 48,60 | -0,21% | - |
| 29.04.2025 | 48,40 | 48,70 | 47,80 | 48,70 | 0,93% | - |
| 28.04.2025 | 48,25 | 48,25 | 48,25 | 48,25 | 3,32% | - |
| 25.04.2025 | 45,50 | 46,70 | 44,80 | 46,70 | 5,90% | - |
| 24.04.2025 | 44,15 | 44,25 | 43,95 | 44,10 | 1,03% | - |
| 23.04.2025 | 45,35 | 45,35 | 43,65 | 43,65 | -1,24% | - |
| 22.04.2025 | 44,65 | 44,65 | 44,20 | 44,20 | -0,56% | - |
| 17.04.2025 | 43,75 | 44,45 | 43,55 | 44,45 | 3,49% | - |
| 16.04.2025 | 42,40 | 42,95 | 42,40 | 42,95 | 1,54% | - |
| 15.04.2025 | 41,05 | 42,30 | 41,05 | 42,30 | 0,83% | - |
| 14.04.2025 | 41,85 | 41,95 | 40,75 | 41,95 | 3,97% | 100,00 |
| 11.04.2025 | 40,05 | 40,50 | 39,70 | 40,35 | 2,15% | - |
| 10.04.2025 | 41,15 | 41,15 | 39,50 | 39,50 | 2,86% | - |
| 09.04.2025 | 37,50 | 38,40 | 37,50 | 38,40 | -2,17% | - |
| 08.04.2025 | 37,55 | 39,25 | 37,55 | 39,25 | 6,95% | - |
| 07.04.2025 | 35,90 | 36,75 | 35,90 | 36,70 | -7,90% | - |
| 04.04.2025 | 42,40 | 42,40 | 39,85 | 39,85 | -6,24% | - |
| 03.04.2025 | 39,45 | 42,50 | 39,45 | 42,50 | 6,12% | - |
| 02.04.2025 | 40,40 | 40,40 | 40,05 | 40,05 | -0,99% | - |
| 01.04.2025 | 40,65 | 40,65 | 39,55 | 40,45 | -0,25% | - |
| 31.03.2025 | 39,20 | 40,55 | 38,95 | 40,55 | 3,58% | - |
| 28.03.2025 | 38,95 | 40,50 | 38,95 | 39,15 | 1,42% | - |
| 27.03.2025 | 38,40 | 38,75 | 38,40 | 38,60 | 1,18% | - |
| 26.03.2025 | 37,25 | 38,15 | 37,05 | 38,15 | 5,24% | - |
| 25.03.2025 | 35,55 | 36,25 | 35,40 | 36,25 | 2,55% | - |
| 24.03.2025 | 36,45 | 36,45 | 35,35 | 35,35 | -2,35% | - |
| 21.03.2025 | 36,95 | 36,95 | 36,20 | 36,20 | -1,09% | - |
| 20.03.2025 | 37,70 | 37,70 | 36,60 | 36,60 | -3,94% | - |
| 19.03.2025 | 38,40 | 38,40 | 38,10 | 38,10 | -1,17% | - |
| 18.03.2025 | 39,25 | 39,25 | 38,35 | 38,55 | -0,52% | - |
| 17.03.2025 | 37,55 | 38,75 | 37,55 | 38,75 | 4,73% | - |
| 14.03.2025 | 37,15 | 37,15 | 36,40 | 37,00 | -3,14% | - |
| 13.03.2025 | 36,55 | 38,20 | 36,30 | 38,20 | 4,23% | 50,00 |
| 12.03.2025 | 36,55 | 36,65 | 36,10 | 36,65 | 3,68% | - |
| 11.03.2025 | 35,30 | 35,50 | 34,95 | 35,35 | 1,58% | - |
| 10.03.2025 | 35,60 | 35,60 | 34,35 | 34,80 | 0,58% | - |
| 07.03.2025 | 35,15 | 35,20 | 34,60 | 34,60 | -1,28% | - |
| 06.03.2025 | 36,10 | 36,10 | 34,60 | 35,05 | -2,64% | - |
| 05.03.2025 | 36,80 | 36,80 | 36,00 | 36,00 | 0,42% | - |
| 04.03.2025 | 35,80 | 36,25 | 35,80 | 35,85 | -1,24% | - |
| 03.03.2025 | 35,85 | 37,20 | 35,25 | 36,30 | 2,83% | 71,00 |
| 28.02.2025 | 35,55 | 35,55 | 34,85 | 35,30 | -1,12% | - |
| 27.02.2025 | 37,65 | 37,65 | 35,20 | 35,70 | -4,29% | - |
| 26.02.2025 | 37,60 | 37,60 | 37,30 | 37,30 | -1,84% | - |
| 25.02.2025 | 37,55 | 38,10 | 37,40 | 38,00 | 1,33% | 50,00 |