71,150€
-1,39%
Echtzeit-Aktienkurs GRENERGY RENOVALBL.EO-,15
Bid:
Ask:
Aktienkurse zur GRENERGY RENOVALBL.EO-,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 72,15 | 72,25 | 70,45 | 71,15 | -1,39% | 80,00 |
| 11.11.2026 | 73,45 | 74,45 | 70,60 | 72,15 | -1,77% | 213,00 |
| 10.11.2026 | 74,75 | 75,35 | 72,40 | 73,45 | -1,48% | 24,00 |
| 09.11.2026 | 72,40 | 75,60 | 71,40 | 74,55 | 3,18% | 492,00 |
| 06.11.2026 | 69,25 | 72,65 | 67,75 | 72,25 | 4,56% | 344,00 |
| 05.11.2026 | 72,05 | 73,00 | 67,75 | 69,10 | -4,16% | 150,00 |
| 04.11.2026 | 67,85 | 72,20 | 67,70 | 72,10 | 6,89% | 515,00 |
| 03.11.2026 | 65,85 | 68,50 | 64,20 | 67,45 | 1,66% | - |
| 02.11.2026 | 64,25 | 67,00 | 62,90 | 66,35 | 4,00% | 112,00 |
| 30.10.2026 | 66,35 | 66,45 | 63,50 | 63,80 | -3,33% | 162,00 |
| 29.10.2026 | 64,65 | 66,60 | 64,55 | 66,00 | 2,25% | 253,00 |
| 28.10.2026 | 65,65 | 65,85 | 63,15 | 64,55 | -1,45% | - |
| 27.10.2026 | 62,55 | 65,80 | 62,45 | 65,50 | 5,14% | 33,00 |
| 26.10.2026 | 61,85 | 62,55 | 61,15 | 62,30 | 2,05% | - |
| 23.10.2026 | 62,75 | 65,00 | 60,65 | 61,05 | -3,17% | 170,00 |
| 22.10.2026 | 65,75 | 66,20 | 62,95 | 63,05 | -4,97% | 58,00 |
| 21.10.2026 | 65,75 | 67,10 | 65,20 | 66,35 | 0,84% | 14,00 |
| 20.10.2026 | 63,25 | 66,70 | 62,55 | 65,80 | 3,79% | 780,00 |
| 19.10.2026 | 67,25 | 67,25 | 63,30 | 63,40 | -5,37% | 120,00 |
| 16.10.2026 | 66,65 | 68,35 | 66,30 | 67,00 | 0,68% | - |
| 15.10.2026 | 66,50 | 66,55 | 66,50 | 66,55 | -0,82% | - |
| 14.10.2026 | 69,35 | 70,35 | 67,00 | 67,10 | -3,31% | 326,00 |
| 13.10.2026 | 70,05 | 71,10 | 68,90 | 69,40 | -1,00% | 48,00 |
| 12.10.2026 | 70,25 | 71,30 | 69,55 | 70,10 | 0,14% | - |
| 09.10.2026 | 66,95 | 70,20 | 66,75 | 70,00 | 5,11% | 390,00 |
| 08.10.2026 | 68,15 | 69,05 | 66,60 | 66,60 | -2,63% | 2.140,00 |
| 07.10.2026 | 73,00 | 73,15 | 68,20 | 68,40 | -6,75% | 195,00 |
| 06.10.2026 | 70,45 | 73,80 | 68,40 | 73,35 | 3,97% | 14,00 |
| 05.10.2026 | 73,65 | 73,85 | 69,70 | 70,55 | -4,40% | 410,00 |
| 02.10.2026 | 72,85 | 75,90 | 72,85 | 73,80 | 0,75% | 175,00 |
| 01.10.2026 | 75,25 | 75,35 | 72,90 | 73,25 | -2,46% | 1.720,00 |
| 30.09.2026 | 75,05 | 75,80 | 72,40 | 75,10 | 0,00% | 73,00 |
| 29.09.2026 | 75,90 | 78,50 | 75,00 | 75,10 | -0,20% | 1.730,00 |
| 28.09.2026 | 76,90 | 77,50 | 74,30 | 75,25 | -2,84% | 2.530,00 |
| 25.09.2026 | 75,70 | 79,35 | 75,40 | 77,45 | 1,51% | 402,00 |
| 24.09.2026 | 77,85 | 79,15 | 73,20 | 76,30 | -2,49% | 27,00 |
| 23.09.2026 | 89,75 | 89,95 | 77,70 | 78,25 | -12,81% | 697,00 |
| 22.09.2026 | 89,35 | 92,20 | 88,75 | 89,75 | 0,45% | 2.700,00 |
| 21.09.2026 | 88,85 | 90,55 | 87,60 | 89,35 | 1,30% | 16,00 |
| 18.09.2026 | 90,65 | 90,80 | 86,40 | 88,20 | -2,81% | 60,00 |
| 17.09.2026 | 90,25 | 92,25 | 87,75 | 90,75 | 0,44% | 7.200,00 |
| 16.09.2026 | 86,60 | 91,35 | 85,80 | 90,35 | 4,09% | 1.680,00 |
| 15.09.2026 | 84,30 | 86,95 | 84,10 | 86,80 | 3,46% | 1.899,00 |
| 14.09.2026 | 88,95 | 88,95 | 83,80 | 83,90 | -5,41% | 433,00 |
| 11.09.2026 | 89,65 | 90,40 | 88,25 | 88,70 | -0,89% | 3.600,00 |
| 10.09.2026 | 90,00 | 91,70 | 89,40 | 89,50 | -0,50% | - |
| 09.09.2026 | 90,55 | 91,30 | 88,65 | 89,95 | -0,17% | 133,00 |
| 08.09.2026 | 87,05 | 90,40 | 85,70 | 90,10 | 3,80% | 1.278,00 |
| 07.09.2026 | 86,05 | 88,15 | 86,05 | 86,80 | 1,28% | 973,00 |
| 04.09.2026 | 86,65 | 87,30 | 84,60 | 85,70 | -0,75% | 3.750,00 |
| 03.09.2026 | 87,05 | 88,50 | 84,60 | 86,35 | -0,40% | 2.000,00 |
| 02.09.2026 | 87,35 | 88,15 | 85,35 | 86,70 | -0,74% | - |
| 01.09.2026 | 88,80 | 90,20 | 86,70 | 87,35 | -1,91% | 210,00 |
| 31.08.2026 | 91,05 | 91,05 | 88,95 | 89,05 | -2,20% | 2.676,00 |
| 28.08.2026 | 93,65 | 93,90 | 90,85 | 91,05 | -1,83% | - |
| 27.08.2026 | 91,75 | 94,00 | 91,25 | 92,75 | 0,76% | - |
| 26.08.2026 | 93,90 | 94,00 | 90,25 | 92,05 | -2,18% | 3.072,00 |
| 25.08.2026 | 92,25 | 94,70 | 92,25 | 94,10 | 1,67% | - |
| 24.08.2026 | 93,15 | 93,85 | 91,95 | 92,55 | -0,59% | 135,00 |
| 21.08.2026 | 91,55 | 94,90 | 91,50 | 93,10 | 1,47% | 46,00 |
| 20.08.2026 | 93,15 | 93,35 | 91,60 | 91,75 | -1,40% | 42,00 |
| 19.08.2026 | 92,00 | 93,25 | 91,45 | 93,05 | -23,92% | - |
| 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 |