95,100€
8,69%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 87,60 | 97,20 | 85,70 | 94,50 | 8,00% | 1.214,00 |
| 29.07.2026 | 94,60 | 94,60 | 87,50 | 87,50 | -7,80% | 715,00 |
| 28.07.2026 | 98,30 | 98,90 | 94,00 | 94,90 | -6,41% | 52,00 |
| 27.07.2026 | 105,60 | 106,00 | 101,00 | 101,40 | -3,24% | 71,00 |
| 24.07.2026 | 103,60 | 105,60 | 103,60 | 104,80 | 1,16% | 151,00 |
| 23.07.2026 | 105,60 | 107,80 | 103,60 | 103,60 | -0,38% | 45,00 |
| 22.07.2026 | 104,20 | 106,00 | 104,00 | 104,00 | -0,19% | 149,00 |
| 21.07.2026 | 102,20 | 104,20 | 102,20 | 104,20 | 2,16% | 118,00 |
| 20.07.2026 | 100,00 | 102,40 | 100,00 | 102,00 | 1,19% | 119,00 |
| 17.07.2026 | 100,20 | 101,40 | 98,60 | 100,80 | -0,79% | 193,00 |
| 16.07.2026 | 102,20 | 102,20 | 99,70 | 101,60 | -3,24% | 20,00 |
| 15.07.2026 | 105,60 | 105,60 | 103,40 | 105,00 | 1,16% | 105,00 |
| 14.07.2026 | 103,00 | 104,80 | 102,80 | 103,80 | -0,19% | 16,00 |
| 13.07.2026 | 104,80 | 105,00 | 103,80 | 104,00 | -1,70% | 35,00 |
| 10.07.2026 | 104,60 | 105,80 | 104,60 | 105,80 | 0,95% | 9,00 |
| 09.07.2026 | 103,80 | 104,80 | 101,80 | 104,80 | 1,35% | 93,00 |
| 08.07.2026 | 107,20 | 107,20 | 102,60 | 103,40 | -3,90% | 639,00 |
| 07.07.2026 | 110,80 | 110,80 | 106,40 | 107,60 | -2,54% | 143,00 |
| 06.07.2026 | 113,20 | 113,20 | 108,40 | 110,40 | -2,82% | 114,00 |
| 03.07.2026 | 111,40 | 113,80 | 110,60 | 113,60 | 1,61% | 124,00 |
| 02.07.2026 | 111,20 | 112,20 | 107,80 | 111,80 | 0,18% | 228,00 |
| 01.07.2026 | 116,00 | 116,00 | 109,40 | 111,60 | -3,96% | 52,00 |
| 30.06.2026 | 114,40 | 116,40 | 114,40 | 116,20 | 2,47% | 220,00 |
| 29.06.2026 | 113,40 | 118,40 | 112,60 | 113,40 | 1,43% | 172,00 |
| 26.06.2026 | 113,40 | 113,40 | 111,40 | 111,80 | -0,71% | 59,00 |
| 25.06.2026 | 108,80 | 113,00 | 108,80 | 112,60 | 2,93% | 1.709,00 |
| 24.06.2026 | 110,00 | 110,00 | 107,40 | 109,40 | 0,74% | 140,00 |
| 23.06.2026 | 110,40 | 111,20 | 107,80 | 108,60 | -3,04% | 121,00 |
| 22.06.2026 | 109,40 | 112,00 | 107,00 | 112,00 | 1,82% | 1.378,00 |
| 19.06.2026 | 108,00 | 110,00 | 106,00 | 110,00 | 1,10% | 2.956,00 |
| 18.06.2026 | 113,40 | 113,40 | 108,20 | 108,80 | -4,56% | 913,00 |
| 17.06.2026 | 114,60 | 115,40 | 111,40 | 114,00 | -0,35% | 401,00 |
| 16.06.2026 | 114,80 | 116,00 | 112,60 | 114,40 | -0,87% | 387,00 |
| 15.06.2026 | 122,20 | 122,20 | 115,40 | 115,40 | -3,99% | 415,00 |
| 12.06.2026 | 122,00 | 122,00 | 118,20 | 120,20 | -0,83% | 243,00 |
| 11.06.2026 | 120,00 | 122,20 | 119,00 | 121,20 | 0,83% | 819,00 |
| 10.06.2026 | 123,40 | 125,00 | 119,20 | 120,20 | -2,12% | 434,00 |
| 09.06.2026 | 124,60 | 127,20 | 121,80 | 122,80 | -2,23% | 769,00 |
| 08.06.2026 | 125,40 | 128,60 | 124,60 | 125,60 | -1,26% | 46,00 |
| 05.06.2026 | 125,40 | 130,80 | 124,60 | 127,20 | 1,11% | 381,00 |
| 04.06.2026 | 127,00 | 127,20 | 124,80 | 125,80 | -0,32% | 812,00 |
| 03.06.2026 | 124,20 | 129,20 | 124,20 | 126,20 | 3,61% | 351,00 |
| 02.06.2026 | 125,00 | 125,00 | 119,60 | 121,80 | -1,93% | 228,00 |
| 01.06.2026 | 122,60 | 126,00 | 122,60 | 124,20 | 0,81% | 454,00 |
| 29.05.2026 | 128,00 | 128,00 | 122,20 | 123,20 | -3,60% | 249,00 |
| 28.05.2026 | 127,20 | 132,00 | 122,00 | 127,80 | -0,16% | 565,00 |
| 27.05.2026 | 130,00 | 134,20 | 116,60 | 128,00 | -5,60% | 1.536,00 |
| 26.05.2026 | 131,20 | 135,60 | 129,40 | 135,60 | 3,67% | 192,00 |
| 25.05.2026 | 129,40 | 131,60 | 129,40 | 130,80 | 0,77% | 318,00 |
| 22.05.2026 | 129,00 | 130,40 | 127,40 | 129,80 | 0,31% | 595,00 |
| 21.05.2026 | 124,20 | 130,00 | 122,40 | 129,40 | 3,19% | 450,00 |
| 20.05.2026 | 120,00 | 125,40 | 120,00 | 125,40 | 3,98% | 222,00 |
| 19.05.2026 | 119,00 | 123,80 | 118,00 | 120,60 | 0,00% | 379,00 |
| 18.05.2026 | 117,20 | 121,40 | 115,40 | 120,60 | 2,03% | 180,00 |
| 15.05.2026 | 119,80 | 121,20 | 116,60 | 118,20 | -2,64% | 364,00 |
| 14.05.2026 | 123,20 | 123,20 | 121,00 | 121,40 | -0,49% | 273,00 |
| 13.05.2026 | 122,20 | 123,00 | 119,00 | 122,00 | -0,33% | 73,00 |
| 12.05.2026 | 123,00 | 123,80 | 120,20 | 122,40 | -0,65% | 739,00 |
| 11.05.2026 | 118,20 | 124,80 | 117,80 | 123,20 | 3,53% | 556,00 |
| 08.05.2026 | 122,00 | 122,40 | 119,00 | 119,00 | -3,09% | 239,00 |
| 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 |