37,400€
0,61%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 27,73 | 28,70 | 27,60 | 28,55 | 2,98% | - |
| 16.12.2024 | 29,05 | 29,58 | 27,68 | 27,73 | -4,40% | - |
| 13.12.2024 | 27,53 | 29,38 | 27,33 | 29,00 | 5,36% | - |
| 12.12.2024 | 28,03 | 28,08 | 27,18 | 27,53 | -1,78% | - |
| 11.12.2024 | 27,55 | 28,08 | 27,23 | 28,03 | 1,72% | 106,00 |
| 10.12.2024 | 27,65 | 27,93 | 27,03 | 27,55 | -0,18% | - |
| 09.12.2024 | 26,98 | 27,75 | 26,78 | 27,60 | 2,32% | - |
| 06.12.2024 | 28,08 | 28,50 | 26,95 | 26,98 | -3,92% | - |
| 05.12.2024 | 28,43 | 28,60 | 27,88 | 28,08 | -1,23% | 95,00 |
| 04.12.2024 | 28,30 | 28,68 | 28,08 | 28,43 | 0,26% | - |
| 03.12.2024 | 29,53 | 29,65 | 27,60 | 28,35 | -3,98% | 14,00 |
| 02.12.2024 | 28,63 | 30,00 | 28,45 | 29,53 | 2,61% | - |
| 29.11.2024 | 29,38 | 29,38 | 28,73 | 28,78 | -2,04% | - |
| 28.11.2024 | 29,13 | 29,38 | 28,95 | 29,38 | 0,86% | 100,00 |
| 27.11.2024 | 28,83 | 29,23 | 28,70 | 29,13 | 0,69% | - |
| 26.11.2024 | 29,38 | 29,48 | 28,43 | 28,93 | -2,20% | - |
| 25.11.2024 | 28,43 | 29,73 | 28,30 | 29,58 | 3,86% | 6,00 |
| 22.11.2024 | 28,03 | 28,60 | 27,95 | 28,48 | 1,61% | 50,00 |
| 21.11.2024 | 27,98 | 28,23 | 27,48 | 28,03 | 0,18% | - |
| 20.11.2024 | 28,15 | 28,85 | 27,53 | 27,98 | -0,62% | - |
| 19.11.2024 | 27,95 | 28,63 | 27,40 | 28,15 | 0,72% | 2,00 |
| 18.11.2024 | 28,98 | 29,18 | 27,83 | 27,95 | -3,37% | 150,00 |
| 15.11.2024 | 28,88 | 29,75 | 28,75 | 28,93 | 0,00% | - |
| 14.11.2024 | 28,93 | 29,15 | 28,68 | 28,93 | -0,17% | - |
| 13.11.2024 | 28,98 | 29,90 | 28,78 | 28,98 | -0,17% | - |
| 12.11.2024 | 30,23 | 30,45 | 28,85 | 29,03 | -3,97% | - |
| 11.11.2024 | 30,10 | 30,53 | 30,03 | 30,23 | 0,58% | - |
| 08.11.2024 | 30,03 | 30,90 | 29,93 | 30,05 | 0,08% | - |
| 07.11.2024 | 30,03 | 31,10 | 29,98 | 30,03 | -0,17% | - |
| 06.11.2024 | 33,40 | 33,60 | 29,98 | 30,08 | -10,22% | 12,00 |
| 05.11.2024 | 33,65 | 34,10 | 33,28 | 33,50 | -0,59% | - |
| 04.11.2024 | 33,00 | 33,95 | 32,80 | 33,70 | 2,12% | 2,00 |
| 01.11.2024 | 32,65 | 33,20 | 32,60 | 33,00 | 0,92% | - |
| 31.10.2024 | 32,75 | 33,10 | 32,58 | 32,70 | -0,46% | - |
| 30.10.2024 | 32,48 | 33,25 | 32,13 | 32,85 | 0,84% | - |
| 29.10.2024 | 33,13 | 33,25 | 32,48 | 32,58 | -1,66% | 8,00 |
| 28.10.2024 | 33,05 | 33,53 | 32,90 | 33,13 | 0,23% | - |
| 25.10.2024 | 33,50 | 34,03 | 32,70 | 33,05 | -1,49% | - |
| 24.10.2024 | 33,65 | 33,88 | 33,40 | 33,55 | -0,30% | - |
| 23.10.2024 | 34,00 | 34,33 | 33,50 | 33,65 | -0,88% | - |
| 22.10.2024 | 34,40 | 34,55 | 33,65 | 33,95 | -1,59% | - |
| 21.10.2024 | 35,85 | 36,40 | 34,23 | 34,50 | -3,90% | - |
| 18.10.2024 | 34,45 | 36,53 | 34,35 | 35,90 | 4,06% | 42,00 |
| 17.10.2024 | 34,05 | 35,45 | 33,98 | 34,50 | 1,17% | - |
| 16.10.2024 | 33,50 | 34,63 | 33,33 | 34,10 | 1,79% | - |
| 15.10.2024 | 33,58 | 34,23 | 32,85 | 33,50 | -0,07% | - |
| 14.10.2024 | 33,95 | 34,30 | 33,13 | 33,53 | -1,40% | 131,00 |
| 11.10.2024 | 34,80 | 34,85 | 33,83 | 34,00 | -2,30% | 2,00 |
| 10.10.2024 | 35,90 | 35,93 | 34,58 | 34,80 | -3,06% | - |
| 09.10.2024 | 36,85 | 36,88 | 35,40 | 35,90 | -2,45% | - |
| 08.10.2024 | 36,85 | 37,13 | 36,40 | 36,80 | -0,74% | - |
| 07.10.2024 | 37,70 | 37,78 | 36,83 | 37,08 | -1,53% | 135,00 |
| 04.10.2024 | 37,58 | 38,00 | 37,18 | 37,65 | 0,20% | - |
| 03.10.2024 | 37,28 | 38,18 | 37,03 | 37,58 | 0,67% | - |
| 02.10.2024 | 37,65 | 38,03 | 36,78 | 37,33 | -0,60% | - |
| 01.10.2024 | 39,70 | 39,75 | 37,33 | 37,55 | -5,30% | - |
| 30.09.2024 | 38,98 | 39,70 | 38,03 | 39,65 | 1,99% | - |
| 27.09.2024 | 39,78 | 39,83 | 38,75 | 38,88 | -2,14% | - |
| 26.09.2024 | 38,93 | 40,40 | 38,68 | 39,73 | 1,92% | - |
| 25.09.2024 | 39,78 | 39,78 | 38,58 | 38,98 | -2,01% | 75,00 |
| 24.09.2024 | 37,75 | 40,08 | 36,35 | 39,78 | 5,78% | 5,00 |
| 23.09.2024 | 33,85 | 38,68 | 33,85 | 37,60 | 11,08% | 27,00 |
| 20.09.2024 | 35,00 | 35,00 | 33,80 | 33,85 | -3,29% | - |
| 19.09.2024 | 34,75 | 35,40 | 34,50 | 35,00 | 1,60% | - |
| 18.09.2024 | 34,45 | 34,85 | 34,08 | 34,45 | 0,00% | - |
| 17.09.2024 | 34,75 | 34,93 | 34,30 | 34,45 | -0,72% | - |
| 16.09.2024 | 34,95 | 35,45 | 34,35 | 34,70 | -0,72% | - |
| 13.09.2024 | 33,95 | 35,00 | 33,88 | 34,95 | 2,95% | - |