119,700€
-2,44%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 119,90 | 122,60 | 119,80 | 122,30 | 2,09% | 5.190,00 |
| 04.05.2026 | 120,90 | 122,10 | 119,40 | 119,80 | -0,99% | 4.009,00 |
| 30.04.2026 | 119,50 | 121,70 | 118,70 | 121,00 | 1,17% | 2.800,00 |
| 29.04.2026 | 120,90 | 123,10 | 119,20 | 119,60 | -0,75% | 15,00 |
| 28.04.2026 | 123,10 | 125,50 | 119,40 | 120,50 | -2,03% | 765,00 |
| 27.04.2026 | 122,90 | 125,30 | 122,40 | 123,00 | 0,08% | 218,00 |
| 24.04.2026 | 124,30 | 124,60 | 120,90 | 122,90 | 0,00% | 94,00 |
| 23.04.2026 | 120,20 | 124,20 | 119,50 | 122,90 | 2,16% | 1.100,00 |
| 22.04.2026 | 115,80 | 120,70 | 115,80 | 120,30 | 3,98% | 15,00 |
| 21.04.2026 | 116,90 | 117,70 | 115,20 | 115,70 | -0,69% | 235,00 |
| 20.04.2026 | 113,80 | 118,20 | 113,80 | 116,50 | 1,30% | 328,00 |
| 17.04.2026 | 119,30 | 119,60 | 114,00 | 115,00 | -3,20% | 341,00 |
| 16.04.2026 | 127,00 | 128,40 | 117,40 | 118,80 | -6,24% | 913,00 |
| 15.04.2026 | 122,40 | 127,20 | 122,30 | 126,70 | 3,43% | 151,00 |
| 14.04.2026 | 121,90 | 123,70 | 121,40 | 122,50 | 0,16% | 144,00 |
| 13.04.2026 | 122,50 | 124,50 | 121,20 | 122,30 | -0,49% | 755,00 |
| 10.04.2026 | 117,20 | 123,50 | 116,60 | 122,90 | 5,58% | 1.040,00 |
| 09.04.2026 | 113,10 | 116,90 | 112,80 | 116,40 | 2,19% | 88,00 |
| 08.04.2026 | 120,30 | 121,50 | 112,60 | 113,90 | -1,47% | 1.483,00 |
| 07.04.2026 | 119,10 | 119,60 | 114,30 | 115,60 | -3,02% | 31,00 |
| 02.04.2026 | 115,30 | 119,60 | 115,30 | 119,20 | 0,93% | 2.546,00 |
| 01.04.2026 | 115,10 | 118,50 | 113,60 | 118,10 | 2,96% | 221,00 |
| 31.03.2026 | 111,00 | 115,20 | 107,40 | 114,70 | 5,04% | 142,00 |
| 30.03.2026 | 105,50 | 113,30 | 105,10 | 109,20 | 3,70% | 2.790,00 |
| 27.03.2026 | 114,50 | 114,70 | 104,30 | 105,30 | -7,39% | 3.953,00 |
| 26.03.2026 | 115,50 | 116,50 | 112,50 | 113,70 | -1,47% | - |
| 25.03.2026 | 113,70 | 116,90 | 112,00 | 115,40 | 1,58% | 1.053,00 |
| 24.03.2026 | 109,00 | 114,10 | 106,10 | 113,60 | 4,12% | 520,00 |
| 23.03.2026 | 106,10 | 109,90 | 103,00 | 109,10 | 2,06% | 2.390,00 |
| 20.03.2026 | 107,50 | 113,40 | 106,50 | 106,90 | -0,65% | 1.706,00 |
| 19.03.2026 | 108,50 | 109,80 | 105,30 | 107,60 | -0,92% | 1.163,00 |
| 18.03.2026 | 110,90 | 111,00 | 108,20 | 108,60 | -1,27% | 4.638,00 |
| 17.03.2026 | 108,90 | 110,80 | 107,80 | 110,00 | 1,01% | - |
| 16.03.2026 | 105,50 | 111,10 | 104,70 | 108,90 | 3,42% | 1.943,00 |
| 13.03.2026 | 107,30 | 109,90 | 103,80 | 105,30 | -1,68% | 6.750,00 |
| 12.03.2026 | 106,90 | 107,60 | 104,70 | 107,10 | -0,65% | 527,00 |
| 11.03.2026 | 109,70 | 111,00 | 107,60 | 107,80 | -1,46% | 180,00 |
| 10.03.2026 | 104,10 | 112,20 | 103,90 | 109,40 | 4,79% | 2.880,00 |
| 09.03.2026 | 100,90 | 105,80 | 100,90 | 104,40 | -1,04% | 3.030,00 |
| 06.03.2026 | 105,90 | 107,10 | 103,00 | 105,50 | -0,57% | 54,00 |
| 05.03.2026 | 102,90 | 109,90 | 102,70 | 106,10 | 2,31% | 6.500,00 |
| 04.03.2026 | 99,45 | 104,80 | 96,40 | 103,70 | 3,70% | 3.723,00 |
| 03.03.2026 | 108,10 | 109,60 | 98,65 | 100,00 | -8,51% | 1.357,00 |
| 02.03.2026 | 108,70 | 110,90 | 107,20 | 109,30 | -0,73% | 789,00 |
| 27.02.2026 | 112,30 | 116,20 | 109,90 | 110,10 | -1,78% | 1.421,00 |
| 26.02.2026 | 110,50 | 115,60 | 110,20 | 112,10 | 1,17% | 1.384,00 |
| 25.02.2026 | 109,10 | 111,40 | 105,80 | 110,80 | 1,74% | - |
| 24.02.2026 | 106,60 | 109,40 | 104,80 | 108,90 | 2,45% | 297,00 |
| 23.02.2026 | 105,70 | 106,80 | 103,40 | 106,30 | 0,57% | 180,00 |
| 20.02.2026 | 104,10 | 106,70 | 103,50 | 105,70 | 1,93% | 228,00 |
| 19.02.2026 | 107,00 | 107,10 | 102,50 | 103,70 | -3,36% | 113,00 |
| 18.02.2026 | 106,90 | 108,00 | 105,80 | 107,30 | 0,09% | 140,00 |
| 17.02.2026 | 108,90 | 110,50 | 106,20 | 107,20 | -1,74% | 1.226,00 |
| 16.02.2026 | 104,20 | 109,30 | 104,20 | 109,10 | 4,60% | 417,00 |
| 13.02.2026 | 102,10 | 105,40 | 100,80 | 104,30 | 2,46% | 478,00 |
| 12.02.2026 | 98,65 | 105,30 | 98,65 | 101,80 | 3,30% | 462,00 |
| 11.02.2026 | 99,45 | 100,30 | 96,70 | 98,55 | -0,81% | 186,00 |
| 10.02.2026 | 97,45 | 100,10 | 96,45 | 99,35 | 1,79% | 4.500,00 |
| 09.02.2026 | 94,35 | 98,30 | 94,30 | 97,60 | 3,61% | 381,00 |
| 06.02.2026 | 92,80 | 94,80 | 91,60 | 94,20 | 1,40% | 536,00 |
| 05.02.2026 | 92,55 | 94,50 | 91,35 | 92,90 | 0,81% | 694,00 |
| 04.02.2026 | 94,55 | 95,55 | 91,80 | 92,15 | -1,92% | - |
| 03.02.2026 | 92,75 | 95,50 | 92,35 | 93,95 | 1,29% | 22,00 |
| 02.02.2026 | 95,20 | 95,45 | 91,25 | 92,75 | -3,69% | 520,00 |
| 30.01.2026 | 96,65 | 98,30 | 95,10 | 96,30 | -0,52% | 117,00 |
| 29.01.2026 | 97,60 | 99,35 | 95,75 | 96,80 | -0,26% | 1.347,00 |
| 28.01.2026 | 97,75 | 98,40 | 94,90 | 97,05 | 0,10% | - |
| 27.01.2026 | 96,65 | 97,25 | 95,30 | 96,95 | 0,52% | 1.920,00 |
| 26.01.2026 | 95,75 | 97,35 | 95,20 | 96,45 | 0,99% | 1.048,00 |
| 23.01.2026 | 92,45 | 95,60 | 92,35 | 95,50 | 3,08% | 227,00 |
| 22.01.2026 | 93,45 | 93,55 | 89,95 | 92,65 | -0,75% | 270,00 |
| 21.01.2026 | 91,05 | 93,80 | 89,95 | 93,35 | 2,92% | 14,00 |
| 20.01.2026 | 90,90 | 91,15 | 88,15 | 90,70 | 0,00% | 4.150,00 |
| 19.01.2026 | 90,35 | 91,50 | 89,80 | 90,70 | -0,82% | 123,00 |
| 16.01.2026 | 90,05 | 91,60 | 90,05 | 91,45 | 1,78% | - |
| 15.01.2026 | 91,95 | 92,20 | 88,80 | 89,85 | -1,70% | - |
| 14.01.2026 | 91,65 | 93,35 | 90,50 | 91,40 | -0,38% | 105,00 |
| 13.01.2026 | 84,60 | 91,95 | 84,30 | 91,75 | 8,97% | 1.378,00 |
| 12.01.2026 | 85,55 | 85,75 | 82,80 | 84,20 | -1,17% | 3.266,00 |
| 09.01.2026 | 85,45 | 86,60 | 84,80 | 85,20 | -0,35% | 621,00 |
| 08.01.2026 | 84,40 | 86,85 | 83,60 | 85,50 | 1,12% | 115,00 |
| 07.01.2026 | 82,25 | 84,90 | 82,20 | 84,55 | 2,67% | 37,00 |
| 06.01.2026 | 84,40 | 84,70 | 82,20 | 82,35 | -2,37% | 140,00 |
| 05.01.2026 | 84,95 | 85,35 | 81,40 | 84,35 | -0,30% | 762,00 |
| 02.01.2026 | 85,20 | 86,70 | 83,85 | 84,60 | -0,29% | 3.404,00 |
| 30.12.2025 | 86,05 | 86,05 | 84,05 | 84,85 | -1,28% | 96,00 |
| 29.12.2025 | 86,15 | 86,15 | 83,60 | 85,95 | 0,76% | - |
| 23.12.2025 | 83,95 | 85,85 | 83,80 | 85,30 | 1,73% | 56,00 |
| 22.12.2025 | 83,45 | 84,65 | 82,25 | 83,85 | 0,30% | 1.514,00 |
| 19.12.2025 | 82,45 | 83,90 | 82,20 | 83,60 | 1,89% | 2.171,00 |
| 18.12.2025 | 79,90 | 82,45 | 79,75 | 82,05 | 2,63% | 216,00 |
| 17.12.2025 | 78,30 | 81,10 | 78,15 | 79,95 | 2,11% | 1.142,00 |
| 16.12.2025 | 77,30 | 78,80 | 76,35 | 78,30 | 0,84% | 2.270,00 |
| 15.12.2025 | 75,25 | 77,95 | 74,50 | 77,65 | 2,98% | 85,00 |
| 12.12.2025 | 70,75 | 75,95 | 70,45 | 75,40 | 6,35% | 906,00 |
| 11.12.2025 | 71,55 | 71,65 | 70,15 | 70,90 | -0,91% | 1.260,00 |
| 10.12.2025 | 70,70 | 71,80 | 70,30 | 71,55 | 0,49% | 620,00 |
| 09.12.2025 | 71,30 | 71,30 | 69,80 | 71,20 | -0,49% | - |
| 08.12.2025 | 70,55 | 73,40 | 70,40 | 71,55 | 1,49% | 14,00 |
| 05.12.2025 | 71,00 | 71,35 | 70,10 | 70,50 | -0,42% | - |