71,500€
-0,42%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 55,50 | 57,40 | 55,30 | 57,40 | 2,68% | 164,00 |
| 26.05.2025 | 56,80 | 57,20 | 55,40 | 55,90 | -0,53% | 78,00 |
| 23.05.2025 | 57,50 | 57,50 | 56,20 | 56,20 | -2,09% | 106,00 |
| 22.05.2025 | 57,00 | 59,50 | 55,50 | 57,40 | 2,50% | 1.475,00 |
| 21.05.2025 | 55,50 | 56,00 | 54,80 | 56,00 | 0,54% | 83,00 |
| 20.05.2025 | 53,70 | 55,70 | 53,70 | 55,70 | 3,53% | 517,00 |
| 19.05.2025 | 53,10 | 53,80 | 52,00 | 53,80 | 1,70% | 65,00 |
| 16.05.2025 | 53,10 | 53,20 | 52,90 | 52,90 | 1,15% | 255,00 |
| 15.05.2025 | 52,20 | 52,60 | 52,20 | 52,30 | -1,69% | 62,00 |
| 14.05.2025 | 52,20 | 53,50 | 52,20 | 53,20 | 1,14% | 124,00 |
| 13.05.2025 | 51,00 | 52,80 | 50,70 | 52,60 | 2,73% | 134,00 |
| 12.05.2025 | 52,10 | 52,10 | 50,50 | 51,20 | 0,00% | 313,00 |
| 09.05.2025 | 51,70 | 52,00 | 51,20 | 51,20 | 0,39% | 8,00 |
| 08.05.2025 | 50,70 | 51,60 | 50,10 | 51,00 | -0,97% | 118,00 |
| 07.05.2025 | 51,60 | 51,60 | 51,20 | 51,50 | -0,77% | 427,00 |
| 06.05.2025 | 52,50 | 52,50 | 51,50 | 51,90 | 0,97% | 304,00 |
| 05.05.2025 | 51,50 | 52,20 | 50,90 | 51,40 | -0,96% | 619,00 |
| 02.05.2025 | 50,90 | 51,90 | 49,65 | 51,90 | 2,37% | 545,00 |
| 30.04.2025 | 49,85 | 50,70 | 49,45 | 50,70 | 1,40% | 359,00 |
| 29.04.2025 | 49,15 | 50,40 | 48,45 | 50,00 | 2,46% | 624,00 |
| 28.04.2025 | 48,80 | 49,95 | 48,60 | 48,80 | 0,62% | 2.065,00 |
| 25.04.2025 | 46,20 | 48,85 | 46,05 | 48,50 | 7,54% | 225,00 |
| 24.04.2025 | 44,70 | 45,10 | 44,70 | 45,10 | -0,99% | 15,00 |
| 23.04.2025 | 46,05 | 46,05 | 45,30 | 45,55 | 0,22% | 158,00 |
| 22.04.2025 | 45,40 | 45,45 | 44,85 | 45,45 | -0,87% | 22,00 |
| 17.04.2025 | 44,70 | 45,85 | 44,65 | 45,85 | 3,38% | 12,00 |
| 16.04.2025 | 42,75 | 44,70 | 42,75 | 44,35 | 2,07% | 23,00 |
| 15.04.2025 | 41,75 | 43,85 | 41,75 | 43,45 | 4,57% | 14,00 |
| 14.04.2025 | 42,25 | 42,35 | 41,55 | 41,55 | 0,97% | 154,00 |
| 11.04.2025 | 40,90 | 41,70 | 40,90 | 41,15 | 1,73% | 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 |