77,850€
0,58%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 77,00 | 77,40 | 76,60 | 76,90 | -0,65% | - |
| 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% | - |
| 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% | - |