65,700€
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 63,10 | 66,70 | 62,40 | 65,80 | 3,79% | 234,00 |
| 19.10.2026 | 67,30 | 67,30 | 63,20 | 63,40 | -5,37% | 246,00 |
| 16.10.2026 | 67,50 | 68,10 | 66,40 | 67,00 | 1,52% | 39,00 |
| 15.10.2026 | 66,70 | 66,90 | 65,90 | 66,00 | -1,64% | 76,00 |
| 14.10.2026 | 69,60 | 69,90 | 67,10 | 67,10 | -2,75% | 83,00 |
| 13.10.2026 | 70,00 | 70,70 | 69,00 | 69,00 | -1,57% | 65,00 |
| 12.10.2026 | 70,30 | 71,00 | 70,00 | 70,10 | -0,57% | 173,00 |
| 09.10.2026 | 67,30 | 70,50 | 67,30 | 70,50 | 5,54% | 248,00 |
| 08.10.2026 | 68,30 | 68,30 | 66,60 | 66,80 | -2,77% | 217,00 |
| 07.10.2026 | 73,20 | 73,20 | 68,00 | 68,70 | -6,40% | 216,00 |
| 06.10.2026 | 70,30 | 73,80 | 68,90 | 73,40 | 3,67% | 1.417,00 |
| 05.10.2026 | 73,60 | 73,60 | 70,00 | 70,80 | -4,19% | 898,00 |
| 02.10.2026 | 72,70 | 74,60 | 72,70 | 73,90 | 1,09% | 18,00 |
| 01.10.2026 | 75,40 | 75,40 | 72,50 | 73,10 | -2,14% | 56,00 |
| 30.09.2026 | 75,60 | 75,60 | 73,50 | 74,70 | -0,53% | 323,00 |
| 29.09.2026 | 75,50 | 77,60 | 74,40 | 75,10 | -0,40% | 387,00 |
| 28.09.2026 | 77,20 | 77,20 | 75,00 | 75,40 | -2,84% | 104,00 |
| 25.09.2026 | 76,50 | 79,20 | 76,10 | 77,60 | 1,17% | 485,00 |
| 24.09.2026 | 78,30 | 78,60 | 73,60 | 76,70 | -2,42% | 497,00 |
| 23.09.2026 | 90,20 | 90,20 | 77,70 | 78,60 | -12,28% | 526,00 |
| 22.09.2026 | 89,20 | 92,00 | 89,20 | 89,60 | 0,22% | 363,00 |
| 21.09.2026 | 89,50 | 90,10 | 89,40 | 89,40 | 1,71% | 57,00 |
| 18.09.2026 | 90,80 | 90,80 | 87,90 | 87,90 | -2,44% | 348,00 |
| 17.09.2026 | 90,00 | 92,00 | 90,00 | 90,10 | 0,45% | 120,00 |
| 16.09.2026 | 87,90 | 90,70 | 86,50 | 89,70 | 2,28% | 465,00 |
| 15.09.2026 | 83,70 | 87,70 | 83,70 | 87,70 | 3,91% | 332,00 |
| 14.09.2026 | 89,20 | 89,20 | 84,00 | 84,40 | -4,52% | 336,00 |
| 11.09.2026 | 90,20 | 90,50 | 88,40 | 88,40 | -0,79% | 75,00 |
| 10.09.2026 | 91,00 | 91,20 | 89,10 | 89,10 | -1,11% | 41,00 |
| 09.09.2026 | 89,80 | 90,90 | 88,80 | 90,10 | -0,66% | 118,00 |
| 08.09.2026 | 86,40 | 91,00 | 86,40 | 90,70 | 4,73% | 147,00 |
| 07.09.2026 | 86,30 | 88,30 | 86,30 | 86,60 | 1,05% | 85,00 |
| 04.09.2026 | 86,00 | 86,80 | 84,70 | 85,70 | 0,00% | 17,00 |
| 03.09.2026 | 87,50 | 87,50 | 84,80 | 85,70 | -1,04% | 76,00 |
| 02.09.2026 | 87,40 | 87,40 | 86,30 | 86,60 | -1,03% | 86,00 |
| 01.09.2026 | 89,30 | 89,60 | 86,70 | 87,50 | -1,24% | 257,00 |
| 31.08.2026 | 90,20 | 90,30 | 88,60 | 88,60 | -3,28% | 422,00 |
| 28.08.2026 | 93,00 | 93,70 | 90,40 | 91,60 | -0,97% | 212,00 |
| 27.08.2026 | 91,70 | 93,70 | 91,70 | 92,50 | 0,43% | 458,00 |
| 26.08.2026 | 93,90 | 93,90 | 90,80 | 92,10 | -2,33% | 204,00 |
| 25.08.2026 | 92,20 | 94,40 | 92,20 | 94,30 | 1,73% | 140,00 |
| 24.08.2026 | 92,50 | 92,90 | 91,80 | 92,70 | -0,43% | 155,00 |
| 21.08.2026 | 92,40 | 94,60 | 92,40 | 93,10 | 1,31% | 99,00 |
| 20.08.2026 | 92,20 | 92,90 | 91,90 | 91,90 | -1,29% | 111,00 |
| 19.08.2026 | 91,50 | 93,10 | 91,50 | 93,10 | 1,20% | 35,00 |
| 18.08.2026 | 92,80 | 92,80 | 92,00 | 92,00 | -1,08% | 79,00 |
| 17.08.2026 | 95,20 | 95,20 | 92,70 | 93,00 | -1,38% | 35,00 |
| 14.08.2026 | 95,90 | 95,90 | 92,60 | 94,30 | -1,26% | 139,00 |
| 13.08.2026 | 99,70 | 99,70 | 95,50 | 95,50 | -3,24% | 314,00 |
| 12.08.2026 | 95,80 | 99,60 | 95,80 | 98,70 | 3,89% | 180,00 |
| 11.08.2026 | 94,40 | 96,70 | 94,30 | 95,00 | 1,82% | 518,00 |
| 10.08.2026 | 91,90 | 94,30 | 91,20 | 93,30 | 2,30% | 462,00 |
| 07.08.2026 | 92,90 | 93,00 | 90,50 | 91,20 | -1,19% | 137,00 |
| 06.08.2026 | 89,30 | 93,90 | 88,00 | 92,30 | 3,01% | 155,00 |
| 05.08.2026 | 90,70 | 90,70 | 89,10 | 89,60 | -0,44% | 85,00 |
| 04.08.2026 | 88,50 | 90,60 | 87,90 | 90,00 | 1,47% | 877,00 |
| 03.08.2026 | 93,30 | 94,10 | 88,50 | 88,70 | -4,42% | 242,00 |
| 31.07.2026 | 95,60 | 95,60 | 92,20 | 92,80 | -1,80% | 123,00 |
| 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 |