109,600€
5,59%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 104,60 | 110,00 | 104,60 | 110,00 | 5,97% | 286,00 |
| 13.02.2026 | 102,80 | 104,80 | 101,80 | 103,80 | 1,57% | 262,00 |
| 12.02.2026 | 99,50 | 103,60 | 98,70 | 102,20 | 3,02% | 302,00 |
| 11.02.2026 | 99,90 | 100,00 | 96,60 | 99,20 | -0,20% | 1.440,00 |
| 10.02.2026 | 98,30 | 100,00 | 98,30 | 99,40 | 1,43% | 687,00 |
| 09.02.2026 | 95,10 | 98,00 | 94,60 | 98,00 | 3,27% | 244,00 |
| 06.02.2026 | 92,10 | 94,90 | 92,10 | 94,90 | 2,48% | 183,00 |
| 05.02.2026 | 93,40 | 94,20 | 92,60 | 92,60 | -0,43% | 354,00 |
| 04.02.2026 | 94,70 | 94,70 | 93,00 | 93,00 | -0,53% | 57,00 |
| 03.02.2026 | 93,50 | 95,10 | 93,50 | 93,50 | 1,30% | 240,00 |
| 02.02.2026 | 94,40 | 95,10 | 91,10 | 92,30 | -3,75% | 317,00 |
| 30.01.2026 | 96,30 | 97,80 | 95,90 | 95,90 | -0,52% | 157,00 |
| 29.01.2026 | 98,00 | 99,00 | 96,10 | 96,40 | -0,92% | 761,00 |
| 28.01.2026 | 97,80 | 98,00 | 95,20 | 97,30 | 1,25% | 769,00 |
| 27.01.2026 | 96,70 | 96,70 | 96,10 | 96,10 | -1,23% | 2,00 |
| 26.01.2026 | 95,60 | 97,30 | 95,60 | 97,30 | 1,25% | 825,00 |
| 23.01.2026 | 93,50 | 96,10 | 93,50 | 96,10 | 3,33% | 110,00 |
| 22.01.2026 | 94,20 | 94,20 | 92,10 | 93,00 | -0,53% | 146,00 |
| 21.01.2026 | 92,40 | 93,50 | 91,30 | 93,50 | 3,77% | 97,00 |
| 20.01.2026 | 89,00 | 90,20 | 89,00 | 90,10 | -1,53% | 129,00 |
| 19.01.2026 | 90,30 | 91,50 | 89,90 | 91,50 | 0,55% | 156,00 |
| 16.01.2026 | 90,10 | 91,00 | 90,10 | 91,00 | 0,55% | 214,00 |
| 15.01.2026 | 92,00 | 92,00 | 89,10 | 90,50 | -1,74% | 549,00 |
| 14.01.2026 | 92,80 | 92,80 | 90,70 | 92,10 | 0,22% | 387,00 |
| 13.01.2026 | 87,90 | 92,10 | 87,90 | 91,90 | 8,24% | 293,00 |
| 12.01.2026 | 85,80 | 85,80 | 83,80 | 84,90 | -1,28% | 153,00 |
| 09.01.2026 | 86,00 | 86,10 | 85,00 | 86,00 | -0,69% | 63,00 |
| 08.01.2026 | 83,70 | 86,60 | 83,70 | 86,60 | 2,24% | 28,00 |
| 07.01.2026 | 83,10 | 85,00 | 83,10 | 84,70 | 2,42% | 146,00 |
| 06.01.2026 | 83,20 | 83,60 | 81,90 | 82,70 | -1,55% | 125,00 |
| 05.01.2026 | 81,90 | 84,70 | 81,90 | 84,00 | -0,83% | 66,00 |
| 02.01.2026 | 86,40 | 86,90 | 83,10 | 84,70 | -0,35% | 497,00 |
| 30.12.2025 | 84,90 | 85,00 | 84,00 | 85,00 | -1,96% | 355,00 |
| 29.12.2025 | 84,10 | 86,70 | 84,00 | 86,70 | 1,40% | 1.330,00 |
| 23.12.2025 | 84,20 | 85,60 | 84,20 | 85,50 | 2,15% | 1.941,00 |
| 22.12.2025 | 83,90 | 84,00 | 82,40 | 83,70 | -0,12% | 391,00 |
| 19.12.2025 | 83,20 | 83,80 | 82,60 | 83,80 | 2,82% | 1.525,00 |
| 18.12.2025 | 79,70 | 81,50 | 79,70 | 81,50 | 2,13% | 633,00 |
| 17.12.2025 | 78,50 | 80,70 | 78,50 | 79,80 | 2,18% | 806,00 |
| 16.12.2025 | 77,50 | 78,60 | 77,00 | 78,10 | 1,03% | 558,00 |
| 15.12.2025 | 76,60 | 77,60 | 76,30 | 77,30 | 3,07% | 364,00 |
| 12.12.2025 | 72,90 | 75,00 | 72,90 | 75,00 | 5,63% | 209,00 |
| 11.12.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -1,11% | 37,00 |
| 10.12.2025 | 71,40 | 71,80 | 70,70 | 71,80 | 1,99% | 164,00 |
| 09.12.2025 | 71,60 | 71,60 | 70,30 | 70,40 | -1,68% | 549,00 |
| 08.12.2025 | 70,50 | 73,10 | 70,50 | 71,60 | 1,99% | 15,00 |
| 05.12.2025 | 70,20 | 70,20 | 70,20 | 70,20 | -0,57% | 25,00 |
| 04.12.2025 | 70,10 | 70,60 | 70,10 | 70,60 | 1,58% | 92,00 |
| 03.12.2025 | 70,90 | 70,90 | 69,20 | 69,50 | -1,00% | 66,00 |
| 02.12.2025 | 68,00 | 70,80 | 68,00 | 70,20 | 2,63% | 138,00 |
| 01.12.2025 | 67,60 | 68,50 | 67,30 | 68,40 | 0,59% | 18,00 |
| 28.11.2025 | 68,40 | 69,10 | 67,60 | 68,00 | -2,16% | 206,00 |
| 27.11.2025 | 67,70 | 69,90 | 67,70 | 69,50 | 3,42% | 93,00 |
| 26.11.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -1,75% | 13,00 |
| 25.11.2025 | 68,50 | 69,00 | 68,10 | 68,40 | -2,15% | 481,00 |
| 24.11.2025 | 68,50 | 69,90 | 67,70 | 69,90 | -1,13% | 553,00 |
| 21.11.2025 | 72,00 | 72,10 | 70,10 | 70,70 | -3,55% | 422,00 |
| 20.11.2025 | 73,50 | 75,50 | 73,30 | 73,30 | 0,55% | 110,00 |
| 19.11.2025 | 73,50 | 73,50 | 72,90 | 72,90 | -2,80% | 6,00 |
| 18.11.2025 | 77,00 | 77,00 | 75,00 | 75,00 | -4,70% | 102,00 |
| 17.11.2025 | 76,20 | 78,70 | 76,20 | 78,70 | 6,35% | 730,00 |
| 14.11.2025 | 75,10 | 75,10 | 73,10 | 74,00 | -3,14% | 90,00 |
| 13.11.2025 | 77,70 | 77,70 | 76,40 | 76,40 | -0,13% | 15,00 |
| 12.11.2025 | 77,70 | 78,60 | 76,50 | 76,50 | -1,42% | 26,00 |
| 11.11.2025 | 78,30 | 78,30 | 76,20 | 77,60 | -0,64% | 117,00 |
| 10.11.2025 | 76,10 | 78,50 | 76,10 | 78,10 | 3,03% | 246,00 |
| 07.11.2025 | 77,50 | 79,00 | 75,30 | 75,80 | -1,81% | 319,00 |
| 06.11.2025 | 77,80 | 78,00 | 76,60 | 77,20 | -1,03% | 141,00 |
| 05.11.2025 | 78,00 | 78,40 | 78,00 | 78,00 | 0,26% | 186,00 |
| 04.11.2025 | 74,90 | 77,80 | 74,90 | 77,80 | 3,18% | 124,00 |
| 03.11.2025 | 75,00 | 76,40 | 75,00 | 75,40 | -0,92% | 380,00 |
| 31.10.2025 | 75,10 | 76,10 | 75,10 | 76,10 | 1,33% | 199,00 |
| 30.10.2025 | 75,30 | 76,20 | 75,00 | 75,10 | -1,83% | 341,00 |
| 29.10.2025 | 77,20 | 77,20 | 75,60 | 76,50 | -0,91% | 349,00 |
| 28.10.2025 | 74,90 | 77,20 | 74,60 | 77,20 | 2,52% | 836,00 |
| 27.10.2025 | 76,10 | 76,10 | 74,90 | 75,30 | -0,13% | 133,00 |
| 24.10.2025 | 73,20 | 75,50 | 72,00 | 75,40 | 3,43% | 550,00 |
| 23.10.2025 | 73,20 | 73,60 | 72,00 | 72,90 | 2,10% | 169,00 |
| 22.10.2025 | 69,10 | 76,40 | 69,10 | 71,40 | 3,03% | 1.110,00 |
| 21.10.2025 | 69,70 | 70,10 | 69,10 | 69,30 | -0,29% | 188,00 |
| 20.10.2025 | 69,50 | 70,00 | 68,70 | 69,50 | 1,31% | 117,00 |
| 17.10.2025 | 68,30 | 68,60 | 67,50 | 68,60 | -1,44% | 1.025,00 |
| 16.10.2025 | 69,40 | 69,60 | 69,20 | 69,60 | -1,14% | 119,00 |
| 15.10.2025 | 72,00 | 72,00 | 69,90 | 70,40 | -2,76% | 133,00 |
| 14.10.2025 | 71,70 | 72,40 | 70,70 | 72,40 | 0,70% | 57,00 |
| 13.10.2025 | 72,70 | 73,50 | 70,60 | 71,90 | -0,55% | 586,00 |
| 10.10.2025 | 70,40 | 72,60 | 70,30 | 72,30 | 2,41% | 1.019,00 |
| 09.10.2025 | 70,60 | 70,90 | 69,80 | 70,60 | 0,14% | 113,00 |
| 08.10.2025 | 69,70 | 71,10 | 69,50 | 70,50 | 3,07% | 1.250,00 |
| 07.10.2025 | 70,20 | 71,00 | 67,90 | 68,40 | -1,30% | 998,00 |
| 06.10.2025 | 67,70 | 69,30 | 67,50 | 69,30 | 4,21% | 819,00 |
| 03.10.2025 | 67,00 | 68,00 | 66,50 | 66,50 | 0,15% | 649,00 |
| 02.10.2025 | 66,80 | 66,80 | 65,10 | 66,40 | -0,45% | 207,00 |
| 01.10.2025 | 64,50 | 66,90 | 64,10 | 66,70 | 3,73% | 399,00 |
| 30.09.2025 | 66,10 | 66,10 | 64,30 | 64,30 | -3,60% | 269,00 |
| 29.09.2025 | 65,50 | 66,70 | 64,90 | 66,70 | 3,09% | 135,00 |
| 26.09.2025 | 66,50 | 66,50 | 64,20 | 64,70 | -2,56% | 231,00 |
| 25.09.2025 | 65,60 | 66,40 | 65,00 | 66,40 | -3,91% | 382,00 |
| 24.09.2025 | 69,40 | 69,40 | 68,90 | 69,10 | -0,14% | 204,00 |
| 23.09.2025 | 70,20 | 71,70 | 68,90 | 69,20 | -0,86% | 290,00 |