119,100€
-3,01%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 122,00 | 122,80 | 120,00 | 121,10 | -1,38% | 43,00 |
| 07.05.2026 | 123,60 | 124,40 | 122,00 | 122,80 | -1,13% | 340,00 |
| 06.05.2026 | 123,80 | 124,20 | 117,80 | 124,20 | 1,97% | 441,00 |
| 05.05.2026 | 120,60 | 122,80 | 119,80 | 121,80 | 2,35% | 309,00 |
| 04.05.2026 | 120,60 | 122,20 | 119,00 | 119,00 | -0,83% | 220,00 |
| 30.04.2026 | 119,80 | 121,20 | 119,00 | 120,00 | 0,17% | 431,00 |
| 29.04.2026 | 121,60 | 122,00 | 119,20 | 119,80 | -1,16% | 86,00 |
| 28.04.2026 | 123,00 | 125,40 | 119,80 | 121,20 | -1,62% | 135,00 |
| 27.04.2026 | 123,20 | 124,80 | 122,40 | 123,20 | -0,32% | 540,00 |
| 24.04.2026 | 124,60 | 124,60 | 120,80 | 123,60 | -0,64% | 133,00 |
| 23.04.2026 | 119,60 | 125,00 | 119,60 | 124,40 | 3,49% | 444,00 |
| 22.04.2026 | 116,40 | 121,60 | 115,80 | 120,20 | 3,26% | 199,00 |
| 21.04.2026 | 117,20 | 117,60 | 115,80 | 116,40 | 0,17% | 301,00 |
| 20.04.2026 | 113,80 | 117,80 | 113,20 | 116,20 | 1,04% | 516,00 |
| 17.04.2026 | 119,40 | 120,40 | 114,20 | 115,00 | -2,87% | 1.005,00 |
| 16.04.2026 | 127,20 | 129,00 | 116,40 | 118,40 | -7,06% | 1.459,00 |
| 15.04.2026 | 122,40 | 127,40 | 122,00 | 127,40 | 3,58% | 640,00 |
| 14.04.2026 | 122,80 | 123,40 | 121,80 | 123,00 | 0,99% | 993,00 |
| 13.04.2026 | 123,40 | 124,20 | 121,80 | 121,80 | -1,62% | 277,00 |
| 10.04.2026 | 117,40 | 123,80 | 117,40 | 123,80 | 6,54% | 1.373,00 |
| 09.04.2026 | 113,20 | 117,60 | 113,20 | 116,20 | 2,65% | 167,00 |
| 08.04.2026 | 121,00 | 122,80 | 112,60 | 113,20 | -1,39% | 1.239,00 |
| 07.04.2026 | 119,20 | 119,40 | 114,80 | 114,80 | -4,01% | 1.135,00 |
| 02.04.2026 | 115,60 | 119,80 | 115,60 | 119,60 | 1,53% | 217,00 |
| 01.04.2026 | 116,00 | 118,80 | 113,60 | 117,80 | 2,08% | 1.205,00 |
| 31.03.2026 | 112,20 | 115,40 | 110,20 | 115,40 | 4,91% | 302,00 |
| 30.03.2026 | 105,40 | 115,20 | 105,20 | 110,00 | 4,36% | 1.399,00 |
| 27.03.2026 | 113,80 | 115,20 | 103,60 | 105,40 | -7,05% | 1.084,00 |
| 26.03.2026 | 115,20 | 115,20 | 112,80 | 113,40 | -2,41% | 238,00 |
| 25.03.2026 | 114,00 | 116,80 | 112,40 | 116,20 | 2,83% | 89,00 |
| 24.03.2026 | 109,80 | 113,00 | 109,00 | 113,00 | 2,36% | 315,00 |
| 23.03.2026 | 106,20 | 110,40 | 103,20 | 110,40 | 3,37% | 1.007,00 |
| 20.03.2026 | 107,00 | 112,60 | 106,80 | 106,80 | 0,75% | 374,00 |
| 19.03.2026 | 108,00 | 108,20 | 106,00 | 106,00 | -3,99% | 514,00 |
| 18.03.2026 | 111,40 | 111,60 | 108,60 | 110,40 | 0,91% | 106,00 |
| 17.03.2026 | 108,20 | 109,40 | 108,20 | 109,40 | -0,18% | 554,00 |
| 16.03.2026 | 106,20 | 111,20 | 105,20 | 109,60 | 4,38% | 295,00 |
| 13.03.2026 | 104,80 | 110,00 | 104,80 | 105,00 | -2,60% | 242,00 |
| 12.03.2026 | 106,80 | 107,80 | 104,60 | 107,80 | -0,37% | 43,00 |
| 11.03.2026 | 109,60 | 110,40 | 107,40 | 108,20 | -1,99% | 389,00 |
| 10.03.2026 | 102,80 | 112,00 | 102,80 | 110,40 | 6,36% | 785,00 |
| 09.03.2026 | 99,50 | 105,80 | 99,50 | 103,80 | 0,39% | 2.522,00 |
| 06.03.2026 | 107,00 | 107,00 | 103,40 | 103,40 | -2,08% | 255,00 |
| 05.03.2026 | 102,60 | 110,00 | 102,40 | 105,60 | 1,54% | 755,00 |
| 04.03.2026 | 103,80 | 104,80 | 103,00 | 104,00 | 4,31% | 1.069,00 |
| 03.03.2026 | 108,20 | 108,20 | 99,20 | 99,70 | -8,36% | 825,00 |
| 02.03.2026 | 109,20 | 110,80 | 107,80 | 108,80 | -1,09% | 284,00 |
| 27.02.2026 | 113,00 | 114,80 | 109,20 | 110,00 | -1,96% | 606,00 |
| 26.02.2026 | 109,80 | 115,60 | 109,80 | 112,20 | 1,45% | 355,00 |
| 25.02.2026 | 109,00 | 111,80 | 107,00 | 110,60 | 1,28% | 524,00 |
| 24.02.2026 | 106,80 | 109,40 | 105,20 | 109,20 | 2,06% | 389,00 |
| 23.02.2026 | 105,60 | 107,00 | 104,00 | 107,00 | 0,56% | 699,00 |
| 20.02.2026 | 104,60 | 106,80 | 104,00 | 106,40 | 1,92% | 533,00 |
| 19.02.2026 | 105,00 | 105,00 | 103,20 | 104,40 | -2,97% | 570,00 |
| 18.02.2026 | 107,80 | 108,00 | 106,40 | 107,60 | -0,19% | 338,00 |
| 17.02.2026 | 109,40 | 110,40 | 106,40 | 107,80 | -2,00% | 760,00 |
| 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 |