65,900€
0,69%
Echtzeit-Aktienkurs GRENERGY RENOVALBL.EO-,15
Bid:
Ask:
Aktienkurse zur GRENERGY RENOVALBL.EO-,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 65,30 | 66,00 | 65,05 | 65,95 | 0,76% | 69,00 |
| 15.07.2025 | 65,25 | 66,00 | 64,70 | 65,45 | 0,46% | - |
| 14.07.2025 | 63,95 | 65,25 | 63,90 | 65,15 | 0,00% | - |
| 11.07.2025 | 65,00 | 65,45 | 64,55 | 65,15 | -0,08% | - |
| 10.07.2025 | 66,25 | 66,70 | 64,65 | 65,20 | -1,66% | 2,00 |
| 09.07.2025 | 66,25 | 66,75 | 65,25 | 66,30 | 0,23% | 266,00 |
| 08.07.2025 | 65,25 | 66,55 | 64,70 | 66,15 | 1,30% | - |
| 07.07.2025 | 64,85 | 66,60 | 64,70 | 65,30 | 0,69% | - |
| 04.07.2025 | 63,95 | 65,95 | 63,50 | 64,85 | 1,49% | - |
| 03.07.2025 | 63,15 | 64,20 | 62,30 | 63,90 | 1,43% | - |
| 02.07.2025 | 62,15 | 66,40 | 62,00 | 63,00 | 1,37% | 8,00 |
| 01.07.2025 | 61,55 | 62,45 | 61,00 | 62,15 | 0,89% | - |
| 30.06.2025 | 60,60 | 62,15 | 60,40 | 61,60 | 1,90% | - |
| 27.06.2025 | 61,25 | 61,40 | 59,95 | 60,45 | -1,14% | - |
| 26.06.2025 | 60,45 | 61,65 | 60,25 | 61,15 | 1,41% | - |
| 25.06.2025 | 61,25 | 61,30 | 59,80 | 60,30 | -1,63% | - |
| 24.06.2025 | 62,15 | 62,50 | 60,25 | 61,30 | -0,41% | - |
| 23.06.2025 | 59,35 | 61,60 | 59,00 | 61,55 | 3,71% | 300,00 |
| 20.06.2025 | 60,15 | 60,50 | 58,80 | 59,35 | -0,59% | 4,00 |
| 19.06.2025 | 59,55 | 60,20 | 58,35 | 59,70 | 0,17% | 19,00 |
| 18.06.2025 | 64,55 | 65,25 | 59,55 | 59,60 | -7,45% | 10,00 |
| 17.06.2025 | 65,95 | 66,00 | 62,45 | 64,40 | -3,01% | - |
| 16.06.2025 | 66,95 | 68,20 | 66,20 | 66,40 | -0,82% | - |
| 13.06.2025 | 67,80 | 68,70 | 66,60 | 66,95 | -3,04% | 5,00 |
| 12.06.2025 | 67,60 | 69,70 | 67,15 | 69,05 | 2,14% | 92,00 |
| 11.06.2025 | 66,95 | 69,05 | 66,40 | 67,60 | 0,30% | - |
| 10.06.2025 | 71,05 | 71,15 | 67,25 | 67,40 | -4,53% | - |
| 09.06.2025 | 71,25 | 72,05 | 69,75 | 70,60 | -0,91% | 131,00 |
| 06.06.2025 | 72,50 | 73,25 | 71,15 | 71,25 | -1,04% | 8,00 |
| 05.06.2025 | 74,20 | 74,55 | 71,65 | 72,00 | -2,96% | 98,00 |
| 04.06.2025 | 73,50 | 74,90 | 72,45 | 74,20 | 0,95% | 2,00 |
| 03.06.2025 | 71,35 | 74,20 | 70,75 | 73,50 | 2,58% | 66,00 |
| 02.06.2025 | 69,40 | 71,80 | 68,60 | 71,65 | 2,87% | 34,00 |
| 30.05.2025 | 67,25 | 70,25 | 62,70 | 69,65 | 3,57% | 209,00 |
| 29.05.2025 | 57,45 | 68,85 | 57,35 | 67,25 | 18,61% | 60,00 |
| 28.05.2025 | 57,05 | 57,25 | 55,25 | 56,70 | -0,79% | - |
| 27.05.2025 | 55,75 | 57,30 | 54,90 | 57,15 | 2,51% | - |
| 26.05.2025 | 57,30 | 57,35 | 55,10 | 55,75 | -0,80% | 3,00 |
| 23.05.2025 | 57,25 | 57,55 | 55,75 | 56,20 | -1,83% | 14,00 |
| 22.05.2025 | 56,20 | 59,55 | 54,60 | 57,25 | 1,96% | 289,00 |
| 21.05.2025 | 55,25 | 56,85 | 54,45 | 56,15 | 1,45% | 30,00 |
| 20.05.2025 | 53,50 | 55,85 | 53,20 | 55,35 | 3,55% | - |
| 19.05.2025 | 53,55 | 53,60 | 52,05 | 53,45 | -0,19% | 3,00 |
| 16.05.2025 | 53,05 | 53,60 | 52,70 | 53,55 | 0,94% | 60,00 |
| 15.05.2025 | 52,15 | 53,55 | 51,70 | 53,05 | 1,53% | - |
| 14.05.2025 | 52,35 | 53,90 | 52,10 | 52,25 | -0,19% | - |
| 13.05.2025 | 50,95 | 53,20 | 49,08 | 52,35 | 2,75% | - |
| 12.05.2025 | 51,45 | 52,25 | 50,45 | 50,95 | -0,78% | - |
| 09.05.2025 | 51,00 | 52,25 | 50,90 | 51,35 | 0,79% | 7,00 |
| 08.05.2025 | 51,55 | 51,90 | 50,13 | 50,95 | -1,16% | - |
| 07.05.2025 | 51,80 | 52,35 | 50,85 | 51,55 | -0,58% | - |
| 06.05.2025 | 51,10 | 52,75 | 51,05 | 51,85 | 1,27% | - |
| 05.05.2025 | 51,85 | 52,40 | 51,15 | 51,20 | -1,35% | 16,00 |
| 02.05.2025 | 50,70 | 51,90 | 49,43 | 51,90 | 3,03% | - |
| 30.04.2025 | 49,70 | 50,75 | 49,23 | 50,38 | 1,36% | 300,00 |
| 29.04.2025 | 49,25 | 50,18 | 48,80 | 49,70 | 0,91% | 302,00 |
| 28.04.2025 | 48,80 | 49,85 | 48,50 | 49,25 | 0,97% | 300,00 |
| 25.04.2025 | 45,85 | 48,80 | 45,70 | 48,78 | 6,38% | 2,00 |
| 24.04.2025 | 44,90 | 45,85 | 44,75 | 45,85 | 2,06% | - |
| 23.04.2025 | 46,23 | 46,28 | 44,10 | 44,93 | -1,05% | - |
| 22.04.2025 | 45,35 | 45,90 | 44,68 | 45,40 | 0,11% | - |
| 17.04.2025 | 44,08 | 45,70 | 43,88 | 45,35 | 2,95% | 5,00 |
| 16.04.2025 | 43,63 | 44,78 | 42,90 | 44,05 | 0,92% | - |
| 15.04.2025 | 41,80 | 44,05 | 41,70 | 43,65 | 4,36% | - |
| 14.04.2025 | 42,15 | 43,00 | 41,45 | 41,83 | -0,83% | - |
| 11.04.2025 | 40,48 | 42,35 | 40,45 | 42,18 | 4,33% | - |
| 10.04.2025 | 43,15 | 43,15 | 39,38 | 40,43 | -6,21% | - |
| 09.04.2025 | 38,18 | 43,45 | 37,78 | 43,10 | 12,02% | - |
| 08.04.2025 | 37,33 | 40,25 | 37,33 | 38,48 | 3,22% | - |
| 07.04.2025 | 37,93 | 39,35 | 36,08 | 37,28 | -5,51% | 12,00 |
| 04.04.2025 | 43,35 | 43,65 | 39,15 | 39,45 | -8,94% | 304,00 |
| 03.04.2025 | 41,03 | 44,35 | 39,68 | 43,33 | 5,61% | 5,00 |
| 02.04.2025 | 41,28 | 41,50 | 40,73 | 41,03 | -0,55% | - |
| 01.04.2025 | 41,10 | 41,40 | 40,53 | 41,25 | 0,12% | 9,00 |
| 31.03.2025 | 39,88 | 41,58 | 39,73 | 41,20 | 2,49% | 36,00 |
| 28.03.2025 | 39,80 | 41,73 | 39,60 | 40,20 | 0,75% | 607,00 |
| 27.03.2025 | 39,33 | 40,43 | 39,00 | 39,90 | 1,46% | - |
| 26.03.2025 | 37,78 | 39,70 | 37,68 | 39,33 | 4,10% | - |
| 25.03.2025 | 36,00 | 37,80 | 35,83 | 37,78 | 4,71% | - |
| 24.03.2025 | 36,60 | 36,98 | 35,60 | 36,08 | -1,43% | - |
| 21.03.2025 | 37,55 | 38,13 | 36,53 | 36,60 | -2,98% | - |
| 20.03.2025 | 38,30 | 38,40 | 36,65 | 37,73 | -1,63% | - |
| 19.03.2025 | 39,48 | 39,48 | 38,18 | 38,35 | -2,73% | - |
| 18.03.2025 | 39,70 | 39,80 | 39,00 | 39,43 | -0,82% | - |
| 17.03.2025 | 37,98 | 39,93 | 37,88 | 39,75 | 4,26% | 2,00 |
| 14.03.2025 | 37,55 | 38,30 | 37,28 | 38,13 | 1,53% | - |
| 13.03.2025 | 37,13 | 37,90 | 36,80 | 37,55 | 0,81% | - |
| 12.03.2025 | 37,08 | 37,75 | 36,70 | 37,25 | 1,36% | - |
| 11.03.2025 | 35,45 | 37,00 | 35,43 | 36,75 | 3,67% | - |
| 10.03.2025 | 36,15 | 36,15 | 35,10 | 35,45 | -2,07% | 5,00 |
| 07.03.2025 | 35,83 | 36,20 | 35,28 | 36,20 | 0,70% | - |
| 06.03.2025 | 36,45 | 36,68 | 34,83 | 35,95 | -1,51% | - |
| 05.03.2025 | 37,15 | 37,98 | 36,15 | 36,50 | -1,22% | 21,00 |
| 04.03.2025 | 36,60 | 37,38 | 36,50 | 36,95 | 1,09% | 13,00 |
| 03.03.2025 | 36,40 | 38,13 | 35,98 | 36,55 | 1,11% | - |
| 28.02.2025 | 35,75 | 36,28 | 35,28 | 36,15 | 0,28% | - |
| 27.02.2025 | 38,15 | 38,30 | 35,53 | 36,05 | -5,50% | 4,00 |
| 26.02.2025 | 38,45 | 38,45 | 37,78 | 38,15 | -0,33% | - |
| 25.02.2025 | 38,20 | 38,95 | 37,83 | 38,28 | 0,33% | - |
| 24.02.2025 | 39,58 | 39,63 | 38,15 | 38,15 | -1,93% | - |