35,450€
3,96%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 33,60 | 35,45 | 33,55 | 35,40 | 3,81% | 54,00 |
| 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 |
| 15.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,17% | 41,00 |
| 14.11.2024 | 28,95 | 28,95 | 28,65 | 28,95 | 0,52% | 797,00 |
| 13.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -3,52% | 100,00 |
| 12.11.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -0,83% | 128,00 |
| 11.11.2024 | 30,15 | 30,40 | 30,10 | 30,10 | -3,06% | 224,00 |
| 08.11.2024 | 30,10 | 31,05 | 30,10 | 31,05 | 3,33% | 150,00 |
| 07.11.2024 | 30,20 | 30,25 | 30,05 | 30,05 | -0,33% | 237,00 |
| 06.11.2024 | 32,00 | 32,00 | 30,15 | 30,15 | -9,19% | 343,00 |
| 05.11.2024 | 34,05 | 34,05 | 33,20 | 33,20 | -1,48% | 169,00 |
| 04.11.2024 | 33,45 | 33,70 | 33,45 | 33,70 | 2,12% | 247,00 |
| 01.11.2024 | 32,63 | 33,20 | 32,58 | 33,00 | 0,00% | - |
| 31.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,38% | 1,00 |
| 30.10.2024 | 32,55 | 33,25 | 32,10 | 32,88 | 0,92% | - |
| 29.10.2024 | 33,10 | 33,25 | 32,48 | 32,58 | -2,18% | - |
| 28.10.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,76% | 576,00 |
| 25.10.2024 | 33,50 | 34,03 | 32,70 | 33,05 | -1,78% | - |
| 24.10.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -0,30% | 1,00 |
| 23.10.2024 | 34,35 | 34,35 | 33,75 | 33,75 | -1,17% | 17,00 |
| 22.10.2024 | 34,70 | 34,70 | 34,15 | 34,15 | -2,43% | 150,00 |
| 21.10.2024 | 35,85 | 35,85 | 35,00 | 35,00 | -3,71% | 166,00 |
| 18.10.2024 | 36,35 | 36,35 | 36,35 | 36,35 | 5,06% | 111,00 |
| 17.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | 120,00 |
| 16.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 30,00 |
| 15.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 13,00 |
| 14.10.2024 | 33,70 | 33,70 | 33,40 | 33,40 | -2,05% | 277,00 |
| 11.10.2024 | 34,05 | 34,25 | 34,00 | 34,10 | -2,57% | 575,00 |
| 10.10.2024 | 35,50 | 35,50 | 35,00 | 35,00 | -2,37% | 203,00 |
| 09.10.2024 | 36,20 | 36,25 | 35,85 | 35,85 | -2,71% | 350,00 |
| 08.10.2024 | 36,80 | 37,13 | 36,40 | 36,85 | 0,14% | - |
| 07.10.2024 | 37,30 | 37,65 | 36,80 | 36,80 | -2,00% | 545,00 |
| 04.10.2024 | 37,70 | 38,10 | 37,20 | 37,55 | -1,31% | 246,00 |
| 03.10.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 1,74% | 26,00 |
| 02.10.2024 | 37,35 | 37,55 | 37,20 | 37,40 | -0,66% | 576,00 |
| 01.10.2024 | 38,10 | 38,30 | 37,65 | 37,65 | -2,71% | 264,00 |
| 30.09.2024 | 38,40 | 38,70 | 38,40 | 38,70 | -0,71% | 98,00 |
| 27.09.2024 | 39,78 | 39,83 | 38,68 | 38,98 | -3,05% | - |
| 26.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | 30,00 |
| 25.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 4,53% | 130,00 |
| 24.09.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -1,32% | 20,00 |
| 23.09.2024 | 35,95 | 38,00 | 35,95 | 38,00 | 9,51% | 609,00 |
| 20.09.2024 | 34,75 | 34,75 | 34,70 | 34,70 | -0,72% | 282,00 |
| 19.09.2024 | 34,73 | 35,40 | 34,50 | 34,95 | 0,58% | - |
| 18.09.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 0,58% | 240,00 |
| 17.09.2024 | 34,60 | 34,60 | 34,55 | 34,55 | 0,00% | 75,00 |
| 16.09.2024 | 34,70 | 35,30 | 34,55 | 34,55 | -1,14% | 228,00 |
| 13.09.2024 | 33,93 | 35,00 | 33,88 | 34,95 | 3,02% | - |
| 12.09.2024 | 34,58 | 34,90 | 33,78 | 33,93 | -0,22% | - |
| 11.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,64% | 2,00 |
| 10.09.2024 | 33,98 | 34,13 | 32,73 | 33,13 | -2,29% | - |
| 09.09.2024 | 34,20 | 34,20 | 33,90 | 33,90 | -1,60% | 192,00 |
| 06.09.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,58% | 30,00 |