75,900€
-1,94%
Echtzeit-Aktienkurs GRENERGY RENOVALBL.EO-,15
Bid:
Ask:
Aktienkurse zur GRENERGY RENOVALBL.EO-,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 68,85 | 70,55 | 68,40 | 69,90 | 0,50% | - |
| 19.09.2025 | 69,60 | 69,65 | 69,45 | 69,55 | -0,14% | - |
| 18.09.2025 | 68,10 | 69,70 | 68,10 | 69,65 | 2,43% | 3,00 |
| 17.09.2025 | 67,10 | 68,35 | 66,30 | 68,00 | 0,59% | 300,00 |
| 16.09.2025 | 69,00 | 69,15 | 67,20 | 67,60 | -1,82% | - |
| 15.09.2025 | 68,20 | 69,25 | 67,65 | 68,85 | -0,86% | - |
| 12.09.2025 | 69,50 | 69,55 | 69,45 | 69,45 | 0,29% | - |
| 11.09.2025 | 69,60 | 69,90 | 69,20 | 69,25 | 0,58% | - |
| 10.09.2025 | 68,05 | 69,05 | 67,55 | 68,85 | -3,16% | - |
| 09.09.2025 | 71,10 | 71,55 | 70,70 | 71,10 | 0,64% | - |
| 08.09.2025 | 71,05 | 71,80 | 70,40 | 70,65 | -0,56% | - |
| 05.09.2025 | 70,50 | 72,05 | 70,35 | 71,05 | 0,92% | 50,00 |
| 04.09.2025 | 72,15 | 73,30 | 70,20 | 70,40 | -2,36% | 150,00 |
| 03.09.2025 | 71,55 | 72,40 | 69,65 | 72,10 | 0,56% | 100,00 |
| 02.09.2025 | 69,50 | 72,70 | 69,40 | 71,70 | 1,41% | 264,00 |
| 01.09.2025 | 65,50 | 81,75 | 65,45 | 70,70 | 7,94% | 23,00 |
| 29.08.2025 | 64,80 | 66,35 | 64,75 | 65,50 | 0,69% | 187,00 |
| 28.08.2025 | 63,20 | 65,30 | 63,10 | 65,05 | 3,01% | 95,00 |
| 27.08.2025 | 61,65 | 63,40 | 61,50 | 63,15 | 2,43% | 3,00 |
| 26.08.2025 | 61,55 | 62,60 | 60,90 | 61,65 | 0,16% | - |
| 25.08.2025 | 63,55 | 63,65 | 60,85 | 61,55 | -3,45% | - |
| 22.08.2025 | 62,25 | 63,75 | 61,65 | 63,75 | 2,41% | - |
| 21.08.2025 | 62,50 | 62,70 | 61,95 | 62,25 | -0,40% | - |
| 20.08.2025 | 62,55 | 62,90 | 62,30 | 62,50 | -0,40% | - |
| 19.08.2025 | 63,25 | 63,30 | 61,90 | 62,75 | -0,95% | - |
| 18.08.2025 | 62,25 | 63,45 | 61,90 | 63,35 | 2,10% | - |
| 15.08.2025 | 61,60 | 62,10 | 60,95 | 62,05 | 0,73% | - |
| 14.08.2025 | 61,60 | 61,65 | 60,60 | 61,60 | 0,41% | 1,00 |
| 13.08.2025 | 61,90 | 62,40 | 60,95 | 61,35 | -0,57% | 30,00 |
| 12.08.2025 | 61,15 | 62,30 | 61,10 | 61,70 | 0,90% | - |
| 11.08.2025 | 62,20 | 62,30 | 60,25 | 61,15 | -1,69% | 278,00 |
| 08.08.2025 | 63,10 | 63,85 | 61,85 | 62,20 | -1,35% | - |
| 07.08.2025 | 64,10 | 64,35 | 62,25 | 63,05 | -1,41% | - |
| 06.08.2025 | 64,20 | 65,05 | 63,80 | 63,95 | -0,39% | - |
| 05.08.2025 | 63,40 | 64,50 | 62,85 | 64,20 | 1,50% | - |
| 04.08.2025 | 63,85 | 64,40 | 62,45 | 63,25 | -1,25% | - |
| 01.08.2025 | 64,90 | 64,90 | 63,55 | 64,05 | -1,16% | 90,00 |
| 31.07.2025 | 66,05 | 66,15 | 64,65 | 64,80 | -1,44% | - |
| 30.07.2025 | 64,70 | 65,85 | 64,45 | 65,75 | 1,70% | - |
| 29.07.2025 | 64,70 | 65,90 | 64,30 | 64,65 | 0,00% | - |
| 28.07.2025 | 66,75 | 67,15 | 64,15 | 64,65 | -2,27% | - |
| 25.07.2025 | 65,05 | 66,35 | 64,75 | 66,15 | 1,69% | 230,00 |
| 24.07.2025 | 67,30 | 67,40 | 64,75 | 65,05 | -3,34% | - |
| 23.07.2025 | 66,75 | 67,30 | 64,45 | 67,30 | 1,74% | - |
| 22.07.2025 | 65,75 | 66,95 | 65,70 | 66,15 | 0,46% | 10,00 |
| 21.07.2025 | 67,65 | 68,35 | 65,80 | 65,85 | -2,52% | 2,00 |
| 18.07.2025 | 65,45 | 68,55 | 65,45 | 67,55 | 2,97% | 88,00 |
| 17.07.2025 | 65,90 | 66,25 | 65,10 | 65,60 | -0,53% | 36,00 |
| 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 |