109,600€
5,38%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 104,40 | 109,20 | 104,30 | 108,90 | 4,71% | 2,00 |
| 13.02.2026 | 101,70 | 105,20 | 100,70 | 104,00 | 1,46% | 2,00 |
| 12.02.2026 | 99,25 | 105,30 | 98,80 | 102,50 | 4,06% | 16,00 |
| 11.02.2026 | 99,65 | 100,30 | 96,70 | 98,50 | -0,51% | 67,00 |
| 10.02.2026 | 97,45 | 100,10 | 96,45 | 99,00 | 1,49% | - |
| 09.02.2026 | 94,70 | 101,80 | 94,30 | 97,55 | 3,28% | - |
| 06.02.2026 | 92,70 | 94,75 | 91,60 | 94,45 | 0,59% | - |
| 05.02.2026 | 92,75 | 94,00 | 91,35 | 93,90 | 1,84% | - |
| 04.02.2026 | 94,30 | 95,50 | 92,05 | 92,20 | -2,12% | - |
| 03.02.2026 | 92,80 | 95,50 | 92,45 | 94,20 | 1,62% | 12,00 |
| 02.02.2026 | 95,85 | 95,85 | 91,25 | 92,70 | -4,43% | 64,00 |
| 30.01.2026 | 96,85 | 97,15 | 95,10 | 97,00 | -0,05% | - |
| 29.01.2026 | 96,90 | 99,30 | 95,60 | 97,05 | -0,61% | 67,00 |
| 28.01.2026 | 97,45 | 98,30 | 94,90 | 97,65 | 2,04% | 40,00 |
| 27.01.2026 | 97,10 | 97,10 | 95,45 | 95,70 | 0,42% | - |
| 26.01.2026 | 95,45 | 96,55 | 95,25 | 95,30 | 0,21% | - |
| 23.01.2026 | 92,70 | 95,20 | 92,30 | 95,10 | 3,15% | 34,00 |
| 22.01.2026 | 93,90 | 93,95 | 89,95 | 92,20 | -1,91% | - |
| 21.01.2026 | 91,00 | 94,20 | 89,95 | 94,00 | 3,98% | 2,00 |
| 20.01.2026 | 90,85 | 90,90 | 88,15 | 90,40 | -0,93% | 1,00 |
| 19.01.2026 | 91,70 | 91,70 | 89,80 | 91,25 | -0,27% | - |
| 16.01.2026 | 89,95 | 91,60 | 89,95 | 91,50 | 1,61% | - |
| 15.01.2026 | 91,80 | 92,35 | 88,80 | 90,05 | -1,48% | - |
| 14.01.2026 | 91,45 | 93,35 | 90,50 | 91,40 | -0,22% | - |
| 13.01.2026 | 84,65 | 91,85 | 84,50 | 91,60 | 9,05% | 67,00 |
| 12.01.2026 | 85,45 | 85,55 | 82,80 | 84,00 | -2,27% | 6,00 |
| 09.01.2026 | 85,60 | 86,55 | 85,45 | 85,95 | 0,59% | - |
| 08.01.2026 | 84,60 | 86,80 | 83,90 | 85,45 | 1,12% | 1,00 |
| 07.01.2026 | 82,35 | 84,95 | 82,30 | 84,50 | 2,49% | - |
| 06.01.2026 | 84,35 | 84,60 | 82,15 | 82,45 | -2,25% | - |
| 05.01.2026 | 84,20 | 84,60 | 81,35 | 84,35 | -0,30% | 111,00 |
| 02.01.2026 | 84,85 | 86,75 | 83,80 | 84,60 | -2,03% | 2,00 |
| 30.12.2025 | 86,35 | 86,35 | 86,20 | 86,35 | -0,12% | - |
| 29.12.2025 | 85,45 | 86,45 | 83,55 | 86,45 | 1,53% | - |
| 23.12.2025 | 84,00 | 85,80 | 83,85 | 85,15 | 1,49% | - |
| 22.12.2025 | 83,30 | 84,75 | 82,25 | 83,90 | 0,42% | 3,00 |
| 19.12.2025 | 82,40 | 83,85 | 82,10 | 83,55 | 1,33% | - |
| 18.12.2025 | 79,80 | 82,60 | 79,75 | 82,45 | 3,71% | - |
| 17.12.2025 | 78,55 | 81,05 | 78,20 | 79,50 | 2,12% | 13,00 |
| 16.12.2025 | 77,00 | 77,95 | 76,35 | 77,85 | 0,58% | - |
| 15.12.2025 | 75,55 | 77,90 | 74,90 | 77,40 | 2,93% | 64,00 |
| 12.12.2025 | 70,95 | 75,90 | 70,40 | 75,20 | 6,21% | 14,00 |
| 11.12.2025 | 71,90 | 71,90 | 70,10 | 70,80 | -0,98% | - |
| 10.12.2025 | 71,05 | 71,75 | 70,30 | 71,50 | 0,49% | - |
| 09.12.2025 | 71,35 | 71,65 | 69,80 | 71,15 | -0,35% | - |
| 08.12.2025 | 70,45 | 73,35 | 70,35 | 71,40 | 0,42% | 2,00 |
| 05.12.2025 | 71,15 | 71,15 | 71,10 | 71,10 | 1,07% | - |
| 04.12.2025 | 70,25 | 70,35 | 70,25 | 70,35 | 0,14% | - |
| 03.12.2025 | 70,60 | 71,55 | 69,15 | 70,25 | 1,52% | - |
| 02.12.2025 | 68,15 | 70,45 | 68,05 | 69,20 | 2,52% | - |
| 01.12.2025 | 68,35 | 68,35 | 67,05 | 67,50 | -0,15% | - |
| 28.11.2025 | 69,85 | 69,95 | 67,40 | 67,60 | -3,22% | - |
| 27.11.2025 | 67,75 | 71,15 | 66,65 | 69,85 | 3,10% | - |
| 26.11.2025 | 68,80 | 69,05 | 66,70 | 67,75 | -0,44% | - |
| 25.11.2025 | 69,50 | 69,65 | 67,70 | 68,05 | -2,02% | - |
| 24.11.2025 | 70,80 | 71,20 | 67,55 | 69,45 | -3,07% | 75,00 |
| 21.11.2025 | 72,90 | 73,45 | 71,20 | 71,65 | -1,85% | - |
| 20.11.2025 | 73,75 | 75,90 | 72,75 | 73,00 | -0,07% | - |
| 19.11.2025 | 75,15 | 75,15 | 72,55 | 73,05 | -4,32% | 45,00 |
| 18.11.2025 | 76,70 | 77,20 | 75,40 | 76,35 | -1,74% | - |
| 17.11.2025 | 75,90 | 79,15 | 75,80 | 77,70 | 5,07% | 3,00 |
| 14.11.2025 | 76,95 | 77,40 | 73,55 | 73,95 | -3,90% | 9,00 |
| 13.11.2025 | 76,75 | 78,35 | 76,40 | 76,95 | 0,46% | - |
| 12.11.2025 | 77,70 | 79,10 | 75,80 | 76,60 | -1,42% | - |
| 11.11.2025 | 78,40 | 78,90 | 76,10 | 77,70 | -1,02% | 9,00 |
| 10.11.2025 | 76,35 | 78,70 | 76,15 | 78,50 | 3,97% | - |
| 07.11.2025 | 77,20 | 78,85 | 75,10 | 75,50 | -2,45% | 1,00 |
| 06.11.2025 | 78,05 | 78,80 | 76,55 | 77,40 | -0,19% | 18,00 |
| 05.11.2025 | 77,30 | 78,65 | 76,85 | 77,55 | 0,32% | - |
| 04.11.2025 | 75,40 | 77,65 | 74,40 | 77,30 | 2,59% | 8,00 |
| 03.11.2025 | 75,85 | 76,80 | 74,85 | 75,35 | 0,67% | - |
| 31.10.2025 | 75,90 | 76,15 | 73,50 | 74,85 | -1,58% | 12,00 |
| 30.10.2025 | 76,10 | 76,30 | 75,00 | 76,05 | -0,20% | - |
| 29.10.2025 | 76,75 | 77,30 | 75,25 | 76,20 | -0,59% | 165,00 |
| 28.10.2025 | 75,65 | 77,50 | 74,25 | 76,65 | 1,59% | - |
| 27.10.2025 | 75,20 | 76,15 | 75,00 | 75,45 | 0,80% | - |
| 24.10.2025 | 73,30 | 75,45 | 72,00 | 74,85 | 1,98% | 55,00 |
| 23.10.2025 | 71,65 | 74,00 | 71,65 | 73,40 | 2,51% | - |
| 22.10.2025 | 68,90 | 76,75 | 68,75 | 71,60 | 3,92% | 15,00 |
| 21.10.2025 | 69,00 | 70,20 | 68,25 | 68,90 | -0,22% | - |
| 20.10.2025 | 69,00 | 70,55 | 68,35 | 69,05 | -0,29% | 2,00 |
| 17.10.2025 | 68,45 | 69,35 | 67,25 | 69,25 | 0,73% | 8,00 |
| 16.10.2025 | 70,50 | 70,95 | 68,65 | 68,75 | -2,48% | 5,00 |
| 15.10.2025 | 72,00 | 72,50 | 69,45 | 70,50 | -2,08% | 16,00 |
| 14.10.2025 | 72,00 | 72,10 | 70,45 | 72,00 | 0,21% | - |
| 13.10.2025 | 72,30 | 73,70 | 70,60 | 71,85 | 0,14% | 82,00 |
| 10.10.2025 | 71,25 | 72,30 | 70,15 | 71,75 | 1,70% | 25,00 |
| 09.10.2025 | 70,35 | 71,15 | 69,50 | 70,55 | 0,21% | - |
| 08.10.2025 | 68,60 | 71,10 | 68,60 | 70,40 | 2,55% | - |
| 07.10.2025 | 69,20 | 71,35 | 67,95 | 68,65 | 1,48% | - |
| 06.10.2025 | 67,65 | 67,65 | 67,55 | 67,65 | 1,20% | - |
| 03.10.2025 | 66,90 | 66,95 | 66,75 | 66,85 | 0,22% | - |
| 02.10.2025 | 66,50 | 66,70 | 64,95 | 66,70 | 0,38% | - |
| 01.10.2025 | 64,20 | 67,30 | 64,10 | 66,45 | 3,10% | 14,00 |
| 30.09.2025 | 66,55 | 66,60 | 63,95 | 64,45 | -1,90% | 2,00 |
| 29.09.2025 | 65,00 | 66,25 | 64,70 | 65,70 | 0,77% | - |
| 26.09.2025 | 66,00 | 66,55 | 64,15 | 65,20 | -1,51% | - |
| 25.09.2025 | 69,45 | 69,55 | 64,30 | 66,20 | -3,99% | 2,00 |
| 24.09.2025 | 68,75 | 69,75 | 68,70 | 68,95 | -1,36% | - |
| 23.09.2025 | 69,95 | 71,70 | 69,75 | 69,90 | 0,00% | - |