42,200€
4,33%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 40,75 | 42,23 | 40,60 | 42,18 | 4,26% | 35,00 |
| 10.04.2025 | 40,85 | 40,85 | 40,35 | 40,45 | 3,32% | 311,00 |
| 09.04.2025 | 38,40 | 39,45 | 38,40 | 39,15 | -2,00% | 342,00 |
| 08.04.2025 | 39,40 | 39,95 | 39,40 | 39,95 | 5,69% | 52,00 |
| 07.04.2025 | 37,60 | 38,80 | 37,25 | 37,80 | -4,06% | 1.091,00 |
| 04.04.2025 | 43,60 | 43,60 | 39,40 | 39,40 | -10,25% | 207,00 |
| 03.04.2025 | 42,20 | 44,10 | 42,20 | 43,90 | 6,94% | 2.728,00 |
| 02.04.2025 | 41,45 | 41,45 | 41,05 | 41,05 | -0,61% | 84,00 |
| 01.04.2025 | 41,25 | 41,30 | 40,75 | 41,30 | 0,24% | 794,00 |
| 31.03.2025 | 41,05 | 41,20 | 41,05 | 41,20 | 1,98% | 2,00 |
| 28.03.2025 | 39,85 | 41,40 | 39,85 | 40,40 | 1,32% | 2.591,00 |
| 27.03.2025 | 39,20 | 40,43 | 39,00 | 39,88 | 1,53% | - |
| 26.03.2025 | 37,75 | 39,70 | 37,75 | 39,28 | 6,29% | - |
| 25.03.2025 | 36,45 | 36,95 | 36,45 | 36,95 | 3,07% | 5,00 |
| 24.03.2025 | 36,65 | 36,65 | 35,85 | 35,85 | -2,85% | 51,00 |
| 21.03.2025 | 38,40 | 38,40 | 36,90 | 36,90 | -1,60% | 68,00 |
| 20.03.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -1,96% | 166,00 |
| 19.03.2025 | 39,30 | 39,30 | 38,25 | 38,25 | -2,80% | 86,00 |
| 18.03.2025 | 39,78 | 39,78 | 39,00 | 39,35 | -0,38% | - |
| 17.03.2025 | 38,15 | 39,50 | 38,15 | 39,50 | 3,34% | 38,00 |
| 14.03.2025 | 37,80 | 38,30 | 37,30 | 38,23 | 2,34% | - |
| 13.03.2025 | 37,70 | 37,70 | 37,30 | 37,35 | 0,27% | 30,00 |
| 12.03.2025 | 36,90 | 37,75 | 36,70 | 37,25 | 1,78% | - |
| 11.03.2025 | 35,75 | 36,60 | 35,75 | 36,60 | 2,66% | 246,00 |
| 10.03.2025 | 35,65 | 35,65 | 35,65 | 35,65 | -0,56% | 46,00 |
| 07.03.2025 | 35,85 | 35,85 | 35,85 | 35,85 | 0,84% | 148,00 |
| 06.03.2025 | 35,25 | 35,55 | 35,25 | 35,55 | -2,47% | 150,00 |
| 05.03.2025 | 37,18 | 37,93 | 36,15 | 36,45 | -1,15% | - |
| 04.03.2025 | 36,60 | 37,38 | 36,43 | 36,88 | 0,75% | - |
| 03.03.2025 | 36,45 | 37,40 | 35,90 | 36,60 | 0,97% | 103,00 |
| 28.02.2025 | 35,70 | 36,25 | 35,70 | 36,25 | -0,55% | 32,00 |
| 27.02.2025 | 36,95 | 36,95 | 35,75 | 36,45 | -5,69% | 397,00 |
| 26.02.2025 | 38,65 | 38,65 | 38,65 | 38,65 | 0,85% | 1,00 |
| 25.02.2025 | 38,20 | 38,95 | 37,83 | 38,33 | -0,58% | - |
| 24.02.2025 | 38,45 | 38,55 | 38,45 | 38,55 | -0,90% | 180,00 |
| 21.02.2025 | 38,75 | 39,00 | 38,75 | 38,90 | 0,52% | 27,00 |
| 20.02.2025 | 38,90 | 38,95 | 38,70 | 38,70 | -0,39% | 191,00 |
| 19.02.2025 | 39,10 | 39,10 | 38,85 | 38,85 | -1,27% | 15,00 |
| 18.02.2025 | 39,35 | 39,35 | 39,35 | 39,35 | 0,51% | 39,00 |
| 17.02.2025 | 38,50 | 39,15 | 38,10 | 39,15 | -0,76% | 351,00 |
| 14.02.2025 | 38,85 | 39,45 | 38,85 | 39,45 | 2,07% | 88,00 |
| 13.02.2025 | 38,20 | 38,65 | 38,20 | 38,65 | 1,18% | 273,00 |
| 12.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,13% | 26,00 |
| 11.02.2025 | 37,80 | 38,15 | 37,80 | 38,15 | 1,46% | 510,00 |
| 10.02.2025 | 37,45 | 37,60 | 37,45 | 37,60 | 2,59% | 89,00 |
| 07.02.2025 | 37,55 | 37,55 | 36,65 | 36,65 | -1,21% | 68,00 |
| 06.02.2025 | 37,35 | 37,35 | 37,10 | 37,10 | 2,77% | 17,00 |
| 05.02.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 0,00% | 41,00 |
| 04.02.2025 | 34,53 | 36,33 | 34,35 | 36,10 | 3,88% | - |
| 03.02.2025 | 34,80 | 34,95 | 34,75 | 34,75 | -2,52% | 39,00 |
| 31.01.2025 | 35,75 | 35,75 | 35,65 | 35,65 | 0,00% | 316,00 |
| 30.01.2025 | 33,75 | 35,65 | 33,75 | 35,65 | 4,55% | 55,00 |
| 29.01.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -0,15% | 70,00 |
| 28.01.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -1,01% | 1,00 |
| 27.01.2025 | 33,60 | 34,50 | 33,60 | 34,50 | 0,73% | 69,00 |
| 24.01.2025 | 34,50 | 34,50 | 34,25 | 34,25 | 2,39% | 120,00 |
| 23.01.2025 | 33,45 | 33,45 | 33,45 | 33,45 | 4,04% | 785,00 |
| 22.01.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -1,08% | 70,00 |
| 21.01.2025 | 32,85 | 32,90 | 32,50 | 32,50 | -3,70% | 290,00 |
| 20.01.2025 | 34,15 | 34,15 | 33,75 | 33,75 | -1,03% | 403,00 |
| 17.01.2025 | 34,78 | 35,45 | 33,93 | 34,10 | -2,85% | - |
| 16.01.2025 | 35,10 | 35,10 | 35,10 | 35,10 | 2,03% | 75,00 |
| 15.01.2025 | 33,95 | 34,40 | 33,95 | 34,40 | 1,62% | 96,00 |
| 14.01.2025 | 33,25 | 33,85 | 33,25 | 33,85 | 2,58% | 91,00 |
| 13.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,05% | 100,00 |
| 10.01.2025 | 34,00 | 34,15 | 33,35 | 33,35 | -1,62% | 246,00 |
| 09.01.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -0,59% | 30,00 |
| 08.01.2025 | 33,90 | 34,10 | 33,90 | 34,10 | 3,57% | 4,00 |
| 07.01.2025 | 34,10 | 34,30 | 32,85 | 32,93 | -3,45% | - |
| 06.01.2025 | 34,70 | 35,15 | 34,10 | 34,10 | -2,15% | 908,00 |
| 03.01.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 2,50% | 38,00 |
| 02.01.2025 | 32,45 | 34,50 | 32,45 | 34,00 | 6,25% | 111,00 |
| 30.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,32% | 101,00 |
| 27.12.2024 | 33,35 | 33,35 | 32,85 | 33,10 | 0,61% | 61,00 |
| 23.12.2024 | 32,35 | 32,90 | 31,90 | 32,90 | 2,49% | 804,00 |
| 20.12.2024 | 32,80 | 32,80 | 32,10 | 32,10 | -4,46% | 74,00 |
| 19.12.2024 | 33,53 | 34,18 | 32,83 | 33,60 | -0,44% | - |
| 18.12.2024 | 28,90 | 35,05 | 28,90 | 33,75 | 20,97% | 1.023,00 |
| 17.12.2024 | 28,00 | 28,20 | 27,80 | 27,90 | -5,42% | 804,00 |
| 16.12.2024 | 29,00 | 29,50 | 28,85 | 29,50 | 1,64% | 142,00 |
| 13.12.2024 | 27,50 | 29,38 | 27,30 | 29,03 | 3,85% | - |
| 12.12.2024 | 27,45 | 27,95 | 27,45 | 27,95 | 0,54% | 33,00 |
| 11.12.2024 | 27,90 | 27,95 | 27,80 | 27,80 | 1,28% | 2.200,00 |
| 10.12.2024 | 27,85 | 27,85 | 27,45 | 27,45 | -0,18% | 447,00 |
| 09.12.2024 | 27,05 | 27,50 | 26,80 | 27,50 | 1,95% | 548,00 |
| 06.12.2024 | 28,08 | 28,50 | 26,95 | 26,98 | -4,85% | - |
| 05.12.2024 | 28,35 | 28,35 | 28,35 | 28,35 | -0,53% | 34,00 |
| 04.12.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,18% | 431,00 |
| 03.12.2024 | 28,60 | 28,60 | 28,45 | 28,45 | -3,72% | 6,00 |
| 02.12.2024 | 28,60 | 30,00 | 28,50 | 29,55 | 2,69% | - |
| 29.11.2024 | 29,30 | 29,38 | 28,78 | 28,78 | -2,04% | - |
| 28.11.2024 | 29,25 | 29,38 | 28,95 | 29,38 | 0,95% | - |
| 27.11.2024 | 28,90 | 29,10 | 28,90 | 29,10 | 0,87% | 125,00 |
| 26.11.2024 | 28,75 | 28,85 | 28,75 | 28,85 | -2,86% | 28,00 |
| 25.11.2024 | 28,60 | 29,70 | 28,60 | 29,70 | 4,39% | 170,00 |
| 22.11.2024 | 28,00 | 28,60 | 27,95 | 28,45 | 1,61% | - |
| 21.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,54% | 160,00 |
| 20.11.2024 | 28,55 | 28,55 | 27,85 | 27,85 | -1,07% | 38,00 |
| 19.11.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 1,26% | 15,00 |
| 18.11.2024 | 28,90 | 28,90 | 27,80 | 27,80 | -4,14% | 204,00 |