53,250€
0,38%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.02.2025 | 39,03 | 39,23 | 38,50 | 38,90 | -0,32% | 2,00 |
| 20.02.2025 | 38,70 | 39,30 | 38,35 | 39,03 | 0,84% | - |
| 19.02.2025 | 39,03 | 39,43 | 38,33 | 38,70 | -0,71% | 2,00 |
| 18.02.2025 | 39,18 | 39,55 | 38,38 | 38,98 | -0,51% | 2,00 |
| 17.02.2025 | 38,88 | 39,40 | 38,25 | 39,18 | 0,64% | - |
| 14.02.2025 | 38,60 | 39,45 | 38,25 | 38,93 | 0,78% | - |
| 13.02.2025 | 38,15 | 39,10 | 37,68 | 38,63 | 1,25% | 5,00 |
| 12.02.2025 | 37,98 | 38,58 | 37,50 | 38,15 | 0,39% | - |
| 11.02.2025 | 37,95 | 38,25 | 37,55 | 38,00 | 0,20% | - |
| 10.02.2025 | 36,75 | 38,20 | 36,75 | 37,93 | 3,20% | 2,00 |
| 07.02.2025 | 37,40 | 37,53 | 36,48 | 36,75 | -1,74% | - |
| 06.02.2025 | 37,15 | 37,68 | 36,58 | 37,40 | 0,61% | - |
| 05.02.2025 | 35,98 | 37,65 | 35,93 | 37,18 | 2,91% | - |
| 04.02.2025 | 34,40 | 36,33 | 34,30 | 36,13 | 4,79% | - |
| 03.02.2025 | 35,50 | 35,53 | 34,35 | 34,48 | -2,89% | - |
| 31.01.2025 | 35,38 | 36,75 | 35,33 | 35,50 | 0,35% | - |
| 30.01.2025 | 33,53 | 35,53 | 33,48 | 35,38 | 5,36% | - |
| 29.01.2025 | 33,80 | 34,50 | 33,35 | 33,58 | -0,67% | - |
| 28.01.2025 | 34,10 | 35,20 | 33,63 | 33,80 | -1,24% | - |
| 27.01.2025 | 33,88 | 34,85 | 33,68 | 34,23 | 0,29% | - |
| 24.01.2025 | 33,75 | 34,58 | 33,73 | 34,13 | 1,26% | 10,00 |
| 23.01.2025 | 32,68 | 34,03 | 32,63 | 33,70 | 3,14% | - |
| 22.01.2025 | 32,58 | 32,83 | 31,93 | 32,68 | 0,31% | 8,00 |
| 21.01.2025 | 33,83 | 34,00 | 32,05 | 32,58 | -3,70% | 64,00 |
| 20.01.2025 | 34,18 | 34,25 | 33,38 | 33,83 | -1,10% | - |
| 17.01.2025 | 34,68 | 35,45 | 33,93 | 34,20 | -1,37% | 10,00 |
| 16.01.2025 | 35,43 | 35,95 | 34,35 | 34,68 | -2,53% | - |
| 15.01.2025 | 33,65 | 35,63 | 33,65 | 35,58 | 5,72% | - |
| 14.01.2025 | 33,28 | 33,88 | 32,83 | 33,65 | 1,13% | - |
| 13.01.2025 | 33,18 | 34,33 | 33,05 | 33,28 | -0,08% | - |
| 10.01.2025 | 34,03 | 34,23 | 33,20 | 33,30 | -2,27% | - |
| 09.01.2025 | 34,33 | 34,55 | 33,93 | 34,08 | -0,73% | - |
| 08.01.2025 | 33,08 | 34,63 | 32,98 | 34,33 | 3,78% | 100,00 |
| 07.01.2025 | 33,95 | 34,38 | 33,00 | 33,08 | -2,58% | - |
| 06.01.2025 | 34,83 | 35,13 | 33,48 | 33,95 | -2,51% | - |
| 03.01.2025 | 34,28 | 35,08 | 34,20 | 34,83 | 1,60% | - |
| 02.01.2025 | 31,73 | 34,73 | 31,73 | 34,28 | 8,38% | 6,00 |
| 30.12.2024 | 32,33 | 32,38 | 31,45 | 31,63 | -2,01% | - |
| 27.12.2024 | 32,83 | 33,48 | 32,23 | 32,28 | -1,68% | - |
| 23.12.2024 | 32,33 | 32,90 | 31,70 | 32,83 | 1,70% | 11,00 |
| 20.12.2024 | 33,48 | 33,73 | 31,48 | 32,28 | -4,16% | 12,00 |
| 19.12.2024 | 33,65 | 34,15 | 32,83 | 33,68 | -0,15% | 34,00 |
| 18.12.2024 | 28,55 | 36,03 | 28,53 | 33,73 | 18,13% | 449,00 |