1,420€
6,77%
Echtzeit-Aktienkurs Greencoat U.K. Wind PLC
Bid:
Ask:
Aktienkurse zur Greencoat U.K. Wind PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,39 | 1,40 | 1,36 | 1,36 | -2,16% | 2.130,00 |
| 31.07.2025 | 1,39 | 1,41 | 1,39 | 1,39 | 2,21% | - |
| 30.07.2025 | 1,41 | 1,41 | 1,36 | 1,36 | -2,86% | - |
| 29.07.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -3,11% | - |
| 28.07.2025 | 1,38 | 1,47 | 1,38 | 1,45 | -0,34% | - |
| 25.07.2025 | 1,45 | 1,49 | 1,45 | 1,45 | 0,00% | - |
| 24.07.2025 | 1,45 | 1,51 | 1,44 | 1,45 | -0,34% | 47.500,00 |
| 23.07.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -0,68% | - |
| 22.07.2025 | 1,48 | 1,49 | 1,46 | 1,47 | 0,00% | - |
| 21.07.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 18.07.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 0,69% | - |
| 17.07.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 4,68% | - |
| 16.07.2025 | 1,45 | 1,47 | 1,39 | 1,39 | -3,81% | - |
| 15.07.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 1,05% | - |
| 14.07.2025 | 1,43 | 1,45 | 1,43 | 1,43 | 0,00% | - |
| 11.07.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,35% | - |
| 10.07.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 1,41% | 1.200,00 |
| 09.07.2025 | 1,43 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 08.07.2025 | 1,47 | 1,47 | 1,41 | 1,42 | -3,74% | 58.370,00 |
| 07.07.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 2,44% | - |
| 04.07.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 1,06% | - |
| 03.07.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 1,43% | - |
| 02.07.2025 | 1,41 | 1,43 | 1,40 | 1,40 | -0,71% | - |
| 01.07.2025 | 1,42 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 30.06.2025 | 1,43 | 1,45 | 1,41 | 1,41 | -1,40% | - |
| 27.06.2025 | 1,42 | 1,45 | 1,42 | 1,43 | 1,06% | - |
| 26.06.2025 | 1,35 | 1,44 | 1,35 | 1,42 | 0,00% | 6.000,00 |
| 25.06.2025 | 1,36 | 1,45 | 1,36 | 1,42 | -0,35% | - |
| 24.06.2025 | 1,34 | 1,44 | 1,34 | 1,42 | 1,43% | - |
| 23.06.2025 | 1,33 | 1,42 | 1,33 | 1,40 | 0,72% | - |
| 20.06.2025 | 1,38 | 1,42 | 1,38 | 1,39 | 1,09% | - |
| 19.06.2025 | 1,30 | 1,40 | 1,30 | 1,38 | 1,10% | - |
| 18.06.2025 | 1,37 | 1,39 | 1,36 | 1,36 | -0,73% | 2.594,00 |
| 17.06.2025 | 1,35 | 1,40 | 1,35 | 1,37 | -2,14% | 3.703,00 |
| 16.06.2025 | 1,35 | 1,42 | 1,35 | 1,40 | 0,00% | - |
| 13.06.2025 | 1,41 | 1,41 | 1,39 | 1,40 | 0,00% | - |
| 12.06.2025 | 1,40 | 1,42 | 1,40 | 1,40 | -0,36% | - |
| 11.06.2025 | 1,34 | 1,42 | 1,34 | 1,41 | 0,00% | - |
| 10.06.2025 | 1,39 | 1,42 | 1,38 | 1,41 | 1,44% | - |
| 09.06.2025 | 1,32 | 1,40 | 1,32 | 1,39 | 0,00% | - |
| 06.06.2025 | 1,38 | 1,40 | 1,38 | 1,39 | 0,36% | - |
| 05.06.2025 | 1,31 | 1,40 | 1,31 | 1,38 | 0,36% | - |
| 04.06.2025 | 1,38 | 1,39 | 1,36 | 1,38 | 0,00% | - |
| 03.06.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 1,10% | - |
| 02.06.2025 | 1,36 | 1,38 | 1,36 | 1,36 | 0,37% | - |
| 30.05.2025 | 1,30 | 1,39 | 1,30 | 1,36 | -1,09% | 60.000,00 |
| 29.05.2025 | 1,30 | 1,38 | 1,30 | 1,37 | 0,74% | 1.470,00 |
| 28.05.2025 | 1,30 | 1,37 | 1,30 | 1,36 | 0,37% | - |
| 27.05.2025 | 1,34 | 1,38 | 1,34 | 1,36 | 1,12% | - |
| 26.05.2025 | 1,28 | 1,35 | 1,28 | 1,34 | 0,00% | 4.529,00 |
| 23.05.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 0,75% | - |
| 22.05.2025 | 1,27 | 1,35 | 1,27 | 1,33 | 0,00% | - |
| 21.05.2025 | 1,28 | 1,34 | 1,28 | 1,33 | -0,75% | - |
| 20.05.2025 | 1,27 | 1,36 | 1,27 | 1,34 | 0,75% | - |
| 19.05.2025 | 1,25 | 1,34 | 1,25 | 1,33 | 1,53% | - |
| 16.05.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 0,77% | 3.014,00 |
| 15.05.2025 | 1,26 | 1,32 | 1,26 | 1,30 | -4,06% | - |
| 14.05.2025 | 1,35 | 1,38 | 1,32 | 1,36 | 1,12% | - |
| 13.05.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -0,74% | - |
| 12.05.2025 | 1,35 | 1,39 | 1,35 | 1,35 | -0,37% | - |
| 09.05.2025 | 1,30 | 1,38 | 1,30 | 1,36 | -0,73% | - |
| 08.05.2025 | 1,30 | 1,39 | 1,30 | 1,37 | 0,37% | - |
| 07.05.2025 | 1,31 | 1,39 | 1,31 | 1,36 | -0,73% | 42.537,00 |
| 06.05.2025 | 1,31 | 1,40 | 1,31 | 1,37 | 0,00% | 6.000,00 |
| 05.05.2025 | 1,31 | 1,37 | 1,31 | 1,37 | -0,36% | 49.882,00 |
| 02.05.2025 | 1,33 | 1,40 | 1,33 | 1,38 | 1,85% | - |
| 30.04.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -1,10% | - |
| 29.04.2025 | 1,34 | 1,38 | 1,34 | 1,37 | 1,87% | - |
| 28.04.2025 | 1,26 | 1,36 | 1,26 | 1,34 | 6,35% | - |
| 25.04.2025 | 1,26 | 1,36 | 1,26 | 1,26 | -4,55% | - |
| 24.04.2025 | 1,24 | 1,34 | 1,24 | 1,32 | 1,54% | - |
| 23.04.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 22.04.2025 | 1,27 | 1,30 | 1,27 | 1,30 | -1,52% | 10.500,00 |
| 17.04.2025 | 1,29 | 1,32 | 1,28 | 1,32 | 2,72% | 6.400,00 |
| 16.04.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -0,39% | - |
| 15.04.2025 | 1,26 | 1,31 | 1,26 | 1,29 | 2,79% | 6.000,00 |
| 14.04.2025 | 1,17 | 1,27 | 1,17 | 1,26 | 2,45% | - |
| 11.04.2025 | 1,18 | 1,24 | 1,18 | 1,23 | 0,82% | - |
| 10.04.2025 | 1,18 | 1,27 | 1,18 | 1,22 | 0,83% | - |
| 09.04.2025 | 1,20 | 1,22 | 1,19 | 1,21 | -0,82% | - |
| 08.04.2025 | 1,19 | 1,25 | 1,19 | 1,22 | 0,41% | - |
| 07.04.2025 | 1,24 | 1,27 | 1,18 | 1,21 | -2,42% | 11.200,00 |
| 04.04.2025 | 1,24 | 1,28 | 1,24 | 1,24 | -1,98% | 3.000,00 |
| 03.04.2025 | 1,31 | 1,32 | 1,26 | 1,27 | -3,44% | 850,00 |
| 02.04.2025 | 1,30 | 1,33 | 1,30 | 1,31 | 0,00% | - |
| 01.04.2025 | 1,30 | 1,33 | 1,29 | 1,31 | 1,95% | - |
| 31.03.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,77% | - |
| 28.03.2025 | 1,26 | 1,34 | 1,26 | 1,30 | -1,89% | 22.500,00 |
| 27.03.2025 | 1,34 | 1,36 | 1,32 | 1,32 | -1,49% | - |
| 26.03.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 0,00% | - |
| 25.03.2025 | 1,30 | 1,37 | 1,30 | 1,34 | 0,75% | - |
| 24.03.2025 | 1,30 | 1,38 | 1,30 | 1,33 | -0,75% | - |
| 21.03.2025 | 1,30 | 1,37 | 1,30 | 1,34 | -1,47% | - |
| 20.03.2025 | 1,34 | 1,38 | 1,34 | 1,36 | 1,12% | - |
| 19.03.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,00% | - |
| 18.03.2025 | 1,33 | 1,36 | 1,31 | 1,35 | 1,13% | - |
| 17.03.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,00% | - |
| 14.03.2025 | 1,34 | 1,34 | 1,32 | 1,33 | 0,76% | 371,00 |
| 13.03.2025 | 1,35 | 1,36 | 1,31 | 1,32 | -1,49% | - |
| 12.03.2025 | 1,35 | 1,36 | 1,34 | 1,34 | 0,00% | - |