69,050€
-1,92%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 70,50 | 70,50 | 70,45 | 70,45 | 0,07% | - |
| 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 |
| 22.09.2025 | 68,60 | 70,20 | 68,60 | 69,80 | 1,01% | 519,00 |
| 19.09.2025 | 68,60 | 69,10 | 68,60 | 69,10 | 0,44% | 110,00 |
| 18.09.2025 | 69,10 | 69,10 | 68,80 | 68,80 | 2,99% | 7,00 |
| 17.09.2025 | 67,50 | 67,70 | 66,80 | 66,80 | -1,04% | 204,00 |
| 16.09.2025 | 68,70 | 68,70 | 66,80 | 67,50 | -1,60% | 24,00 |
| 15.09.2025 | 68,90 | 68,90 | 68,60 | 68,60 | 0,15% | 229,00 |
| 12.09.2025 | 68,20 | 68,50 | 67,20 | 68,50 | -1,44% | 95,00 |
| 10.09.2025 | 68,05 | 69,85 | 67,55 | 69,50 | -2,59% | 534,00 |
| 08.09.2025 | 71,05 | 71,60 | 71,00 | 71,35 | 0,35% | - |
| 05.09.2025 | 71,50 | 71,60 | 71,10 | 71,10 | 0,57% | 296,00 |
| 04.09.2025 | 72,20 | 73,10 | 70,60 | 70,70 | -0,84% | 647,00 |
| 03.09.2025 | 71,20 | 71,80 | 71,20 | 71,30 | 0,14% | 152,00 |
| 02.09.2025 | 70,60 | 72,40 | 69,10 | 71,20 | 0,42% | 2.439,00 |
| 01.09.2025 | 65,90 | 81,00 | 65,60 | 70,90 | 7,91% | 1.452,00 |
| 29.08.2025 | 65,80 | 66,20 | 65,70 | 65,70 | 1,23% | 120,00 |
| 28.08.2025 | 64,30 | 65,20 | 64,30 | 64,90 | 2,69% | 54,00 |
| 27.08.2025 | 63,30 | 63,30 | 63,20 | 63,20 | 2,60% | 187,00 |
| 26.08.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 0,33% | 1,00 |
| 25.08.2025 | 63,90 | 63,90 | 61,00 | 61,40 | -3,31% | 213,00 |
| 22.08.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 2,25% | 50,00 |
| 21.08.2025 | 62,70 | 62,70 | 62,10 | 62,10 | -0,32% | 293,00 |
| 20.08.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -1,11% | 3,00 |
| 19.08.2025 | 62,10 | 63,00 | 62,10 | 63,00 | -0,32% | 1.128,00 |
| 18.08.2025 | 63,50 | 63,50 | 63,20 | 63,20 | 1,44% | 89,00 |
| 15.08.2025 | 61,20 | 62,30 | 61,20 | 62,30 | 1,63% | 67,00 |
| 14.08.2025 | 61,70 | 61,70 | 61,30 | 61,30 | -0,33% | 348,00 |
| 13.08.2025 | 61,80 | 62,30 | 61,50 | 61,50 | -0,65% | 122,00 |
| 12.08.2025 | 61,80 | 61,90 | 61,80 | 61,90 | 1,64% | 2,00 |
| 11.08.2025 | 62,40 | 62,50 | 60,30 | 60,90 | -1,62% | 176,00 |
| 08.08.2025 | 63,30 | 63,30 | 61,90 | 61,90 | -1,12% | 255,00 |
| 07.08.2025 | 63,80 | 63,80 | 62,60 | 62,60 | -1,57% | 377,00 |
| 06.08.2025 | 64,80 | 65,20 | 63,60 | 63,60 | -1,24% | 160,00 |
| 05.08.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 2,22% | 134,00 |
| 04.08.2025 | 64,50 | 64,50 | 62,40 | 63,00 | -0,63% | 1.927,00 |
| 01.08.2025 | 64,20 | 64,50 | 63,40 | 63,40 | -2,76% | 581,00 |
| 31.07.2025 | 65,70 | 65,70 | 64,80 | 65,20 | -1,36% | 63,00 |
| 30.07.2025 | 65,00 | 66,10 | 64,80 | 66,10 | 1,54% | 110,00 |
| 29.07.2025 | 64,90 | 65,30 | 64,50 | 65,10 | 0,77% | 425,00 |
| 28.07.2025 | 66,80 | 67,30 | 64,60 | 64,60 | -1,97% | 524,00 |
| 25.07.2025 | 64,80 | 65,90 | 64,80 | 65,90 | 1,54% | 566,00 |
| 24.07.2025 | 66,60 | 66,60 | 64,90 | 64,90 | -1,96% | 181,00 |
| 23.07.2025 | 67,20 | 67,20 | 65,90 | 66,20 | 0,00% | 120,00 |
| 22.07.2025 | 66,50 | 66,50 | 66,20 | 66,20 | 0,00% | 361,00 |
| 21.07.2025 | 67,40 | 67,90 | 66,20 | 66,20 | -1,93% | 430,00 |
| 18.07.2025 | 66,30 | 68,50 | 66,30 | 67,50 | 2,74% | 263,00 |
| 17.07.2025 | 65,30 | 65,70 | 65,30 | 65,70 | 0,61% | 84,00 |
| 16.07.2025 | 65,70 | 65,70 | 65,30 | 65,30 | -0,61% | 116,00 |
| 15.07.2025 | 65,20 | 65,70 | 65,20 | 65,70 | 1,39% | 334,00 |
| 14.07.2025 | 64,40 | 64,80 | 63,90 | 64,80 | -0,46% | 151,00 |
| 11.07.2025 | 64,70 | 65,30 | 64,70 | 65,10 | 0,46% | 166,00 |
| 10.07.2025 | 66,40 | 66,40 | 64,80 | 64,80 | -1,67% | 141,00 |
| 09.07.2025 | 66,30 | 66,50 | 65,60 | 65,90 | -0,60% | 271,00 |
| 08.07.2025 | 65,70 | 66,30 | 65,10 | 66,30 | 1,07% | 268,00 |
| 07.07.2025 | 65,30 | 66,60 | 64,90 | 65,60 | 0,61% | 267,00 |
| 04.07.2025 | 64,50 | 66,00 | 64,50 | 65,20 | 4,32% | 173,00 |
| 03.07.2025 | 63,40 | 63,40 | 62,50 | 62,50 | -0,32% | 264,00 |
| 02.07.2025 | 62,50 | 65,50 | 62,50 | 62,70 | 0,97% | 1.049,00 |
| 01.07.2025 | 62,20 | 62,40 | 61,30 | 62,10 | 1,31% | 147,00 |
| 30.06.2025 | 60,70 | 61,30 | 60,70 | 61,30 | 2,00% | 13,00 |
| 27.06.2025 | 60,60 | 60,60 | 60,10 | 60,10 | -2,12% | 2,00 |
| 26.06.2025 | 61,30 | 61,70 | 61,30 | 61,40 | 1,32% | 98,00 |
| 25.06.2025 | 61,10 | 61,10 | 60,20 | 60,60 | -0,66% | 151,00 |
| 24.06.2025 | 62,60 | 62,60 | 60,50 | 61,00 | -0,33% | 661,00 |
| 23.06.2025 | 59,00 | 61,70 | 59,00 | 61,20 | 3,20% | 1.025,00 |
| 20.06.2025 | 60,40 | 60,40 | 59,20 | 59,30 | -1,00% | 35,00 |
| 19.06.2025 | 59,40 | 59,90 | 58,70 | 59,90 | 0,34% | 602,00 |
| 18.06.2025 | 65,50 | 65,50 | 59,60 | 59,70 | -6,86% | 1.797,00 |
| 17.06.2025 | 66,20 | 66,90 | 64,10 | 64,10 | -3,46% | 374,00 |
| 16.06.2025 | 67,10 | 67,30 | 66,40 | 66,40 | -1,04% | 219,00 |
| 13.06.2025 | 68,00 | 68,00 | 66,80 | 67,10 | -2,33% | 872,00 |
| 12.06.2025 | 68,20 | 68,70 | 68,20 | 68,70 | 1,33% | 338,00 |
| 11.06.2025 | 67,80 | 68,70 | 66,50 | 67,80 | 0,44% | 3.850,00 |
| 10.06.2025 | 69,70 | 69,90 | 67,50 | 67,50 | -5,33% | 5.806,00 |
| 09.06.2025 | 71,60 | 71,70 | 70,20 | 71,30 | -0,42% | 1.656,00 |
| 06.06.2025 | 72,40 | 73,00 | 71,40 | 71,60 | -0,28% | 341,00 |
| 05.06.2025 | 74,50 | 74,50 | 71,80 | 71,80 | -3,62% | 1.202,00 |
| 04.06.2025 | 73,80 | 75,10 | 72,40 | 74,50 | 1,64% | 723,00 |
| 03.06.2025 | 71,40 | 73,70 | 71,30 | 73,30 | 2,52% | 298,00 |
| 02.06.2025 | 69,80 | 71,70 | 68,90 | 71,50 | 2,00% | 1.753,00 |
| 30.05.2025 | 67,30 | 70,40 | 66,80 | 70,10 | 5,26% | 2.238,00 |
| 29.05.2025 | 58,00 | 67,70 | 58,00 | 66,60 | 17,67% | 3.652,00 |
| 28.05.2025 | 57,20 | 57,20 | 56,40 | 56,60 | -1,39% | 183,00 |