£1,199
-0,03%
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 | 1,19 | 1,21 | 1,18 | 1,18 | -1,38% | 420.838,00 |
| 31.07.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,33% | 255.189,00 |
| 30.07.2025 | 1,20 | 1,21 | 1,17 | 1,20 | -1,28% | 786.019,00 |
| 29.07.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -3,27% | 206.387,00 |
| 28.07.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,26% | 109.167,00 |
| 25.07.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,56% | 515.892,00 |
| 24.07.2025 | 1,26 | 1,26 | 1,24 | 1,26 | 0,20% | 172.266,00 |
| 23.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,83% | 77.647,00 |
| 22.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,24% | 322.508,00 |
| 21.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,32% | 195.915,00 |
| 18.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,09% | 68.993,00 |
| 17.07.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,88% | 125.591,00 |
| 16.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | 47.055,00 |
| 15.07.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,17% | 150.398,00 |
| 14.07.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,61% | 150.816,00 |
| 11.07.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,40% | 192.975,00 |
| 10.07.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 1,56% | 126.323,00 |
| 09.07.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 0,04% | 140.315,00 |
| 08.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,65% | 85.576,00 |
| 07.07.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -0,93% | 90.914,00 |
| 04.07.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 1,47% | 209.824,00 |
| 03.07.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,99% | 125.252,00 |
| 02.07.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,17% | 287.106,00 |
| 01.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,08% | 64.587,00 |
| 30.06.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,98% | 153.871,00 |
| 27.06.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 1,24% | 113.718,00 |
| 26.06.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,08% | 175.447,00 |
| 25.06.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -0,50% | 122.668,00 |
| 24.06.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 1,17% | 164.453,00 |
| 23.06.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,34% | 116.471,00 |
| 20.06.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 1,53% | 93.442,00 |
| 19.06.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 1,03% | 190.998,00 |
| 18.06.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,51% | 354.166,00 |
| 17.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,68% | 788.787,00 |
| 16.06.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | 432.858,00 |
| 13.06.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -0,59% | 291.225,00 |
| 12.06.2025 | 1,19 | 1,20 | 1,18 | 1,19 | 0,08% | 285.759,00 |
| 11.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,08% | 271.039,00 |
| 10.06.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,88% | 81.833,00 |
| 09.06.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,17% | 312.515,00 |
| 06.06.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,17% | 439.514,00 |
| 05.06.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | 139.370,00 |
| 04.06.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 0,35% | 114.390,00 |
| 03.06.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,43% | 226.093,00 |
| 02.06.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 1,23% | 298.726,00 |
| 30.05.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -0,35% | 165.828,00 |
| 29.05.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,18% | 174.009,00 |
| 28.05.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,40% | 213.425,00 |
| 27.05.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,52% | 46.561,00 |
| 26.05.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,14% | - |
| 23.05.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,90% | 246.310,00 |
| 22.05.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,71% | 142.927,00 |
| 21.05.2025 | 1,12 | 1,12 | 1,11 | 1,12 | -0,27% | 132.880,00 |
| 20.05.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,67% | 227.584,00 |
| 19.05.2025 | 1,11 | 1,12 | 1,10 | 1,12 | 1,59% | 145.676,00 |
| 16.05.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,73% | 281.273,00 |
| 15.05.2025 | 1,09 | 1,10 | 1,09 | 1,09 | -1,71% | 238.796,00 |
| 14.05.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -1,33% | 386.374,00 |
| 13.05.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,53% | 237.119,00 |
| 12.05.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -0,96% | 373.956,00 |
| 09.05.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -0,69% | 174.642,00 |
| 08.05.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -0,17% | 380.223,00 |
| 07.05.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,94% | 150.600,00 |
| 06.05.2025 | 1,18 | 1,18 | 1,16 | 1,17 | 0,85% | 96.127,00 |
| 05.05.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -0,76% | - |
| 02.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,27% | 317.627,00 |
| 01.05.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 2,61% | 143.637,00 |
| 30.04.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -0,43% | 234.339,00 |
| 29.04.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,40% | 209.197,00 |
| 28.04.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 0,89% | 198.513,00 |
| 25.04.2025 | 1,12 | 1,15 | 1,12 | 1,13 | 0,09% | 362.307,00 |
| 24.04.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 1,90% | 193.527,00 |
| 23.04.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,18% | 630.260,00 |
| 22.04.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 1,01% | 56.773,00 |
| 17.04.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -1,00% | 224.661,00 |
| 16.04.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,82% | 277.902,00 |
| 15.04.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 1,29% | 169.770,00 |
| 14.04.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 2,08% | 97.794,00 |
| 11.04.2025 | 1,06 | 1,07 | 1,06 | 1,06 | 0,76% | 534.480,00 |
| 10.04.2025 | 1,04 | 1,08 | 1,04 | 1,05 | 2,04% | 251.009,00 |
| 09.04.2025 | 1,03 | 1,04 | 1,02 | 1,03 | -1,06% | 196.486,00 |
| 08.04.2025 | 1,04 | 1,06 | 1,04 | 1,04 | 2,26% | 452.158,00 |
| 07.04.2025 | 1,02 | 1,05 | 1,00 | 1,02 | -3,14% | 620.331,00 |
| 04.04.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -1,03% | 720.952,00 |
| 03.04.2025 | 1,09 | 1,10 | 1,06 | 1,06 | -2,83% | 140.777,00 |
| 02.04.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,64% | 217.346,00 |
| 01.04.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,93% | 760.467,00 |
| 31.03.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -0,74% | 196.937,00 |
| 28.03.2025 | 1,11 | 1,11 | 1,08 | 1,09 | -1,27% | 975.026,00 |
| 27.03.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -1,83% | 258.265,00 |
| 26.03.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,13% | 1.271.004,00 |
| 25.03.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 0,81% | 382.853,00 |
| 24.03.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,80% | 345.299,00 |
| 21.03.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -1,75% | 615.285,00 |
| 20.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 1,24% | 390.722,00 |
| 19.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,27% | 271.571,00 |
| 18.03.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,98% | 103.508,00 |
| 17.03.2025 | 1,12 | 1,13 | 1,12 | 1,12 | -0,09% | 101.696,00 |
| 14.03.2025 | 1,11 | 1,12 | 1,10 | 1,12 | 1,63% | 216.476,00 |
| 13.03.2025 | 1,12 | 1,13 | 1,10 | 1,10 | -1,96% | 124.860,00 |