1,360€
-2,86%
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 | 1,37 | 1,40 | 1,33 | 1,33 | -5,00% | 1.000,00 |
| 31.07.2025 | 1,37 | 1,40 | 1,35 | 1,40 | 0,00% | - |
| 30.07.2025 | 1,40 | 1,43 | 1,40 | 1,40 | -2,10% | 2.800,00 |
| 29.07.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,42% | 200,00 |
| 28.07.2025 | 1,40 | 1,51 | 1,40 | 1,41 | -0,70% | 687,00 |
| 25.07.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 24.07.2025 | 1,40 | 1,42 | 1,40 | 1,42 | -0,70% | - |
| 23.07.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 0,00% | 2.400,00 |
| 22.07.2025 | 1,40 | 1,52 | 1,40 | 1,43 | 0,00% | 7.066,00 |
| 21.07.2025 | 1,50 | 1,52 | 1,43 | 1,43 | -0,69% | 7.679,00 |
| 18.07.2025 | 1,42 | 1,52 | 1,42 | 1,44 | 0,00% | 1.000,00 |
| 17.07.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -4,64% | - |
| 16.07.2025 | 1,42 | 1,51 | 1,42 | 1,51 | 6,34% | 1.000,00 |
| 15.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -5,96% | - |
| 14.07.2025 | 1,42 | 1,51 | 1,42 | 1,51 | 7,86% | 400,00 |
| 11.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 10.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 09.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 08.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 07.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 04.07.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 3,68% | - |
| 03.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 02.07.2025 | 1,44 | 1,44 | 1,39 | 1,39 | -5,44% | - |
| 01.07.2025 | 1,31 | 1,47 | 1,31 | 1,47 | 9,70% | 1.500,00 |
| 30.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 27.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 26.06.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 0,72% | - |
| 25.06.2025 | 1,37 | 1,39 | 1,37 | 1,39 | -0,71% | - |
| 24.06.2025 | 1,34 | 1,48 | 1,34 | 1,40 | 2,19% | 15.869,00 |
| 23.06.2025 | 1,35 | 1,37 | 1,35 | 1,37 | -0,72% | - |
| 20.06.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 1,47% | 358,00 |
| 19.06.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -1,45% | 830,00 |
| 18.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | 2.558,00 |
| 17.06.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -1,45% | - |
| 16.06.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 0,00% | - |
| 13.06.2025 | 1,35 | 1,44 | 1,35 | 1,38 | 0,00% | 6.945,00 |
| 12.06.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 0,00% | - |
| 11.06.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 1,47% | - |
| 10.06.2025 | 1,34 | 1,36 | 1,34 | 1,36 | -0,73% | - |
| 09.06.2025 | 1,50 | 1,50 | 1,37 | 1,37 | -6,80% | 2.000,00 |
| 06.06.2025 | 1,32 | 1,47 | 1,32 | 1,47 | 8,89% | 200,00 |
| 05.06.2025 | 1,34 | 1,41 | 1,34 | 1,35 | -1,46% | 500,00 |
| 04.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 03.06.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 5,26% | 19.343,00 |
| 02.06.2025 | 1,21 | 1,41 | 1,21 | 1,33 | 8,13% | 180,00 |
| 30.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 29.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 28.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 27.05.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 2,33% | - |
| 26.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 23.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 22.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,94% | - |
| 21.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 20.05.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -4,41% | - |
| 19.05.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 5,43% | 7.389,00 |
| 16.05.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 0,78% | - |
| 15.05.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -7,25% | - |
| 14.05.2025 | 1,31 | 1,38 | 1,31 | 1,38 | 2,99% | 12.807,00 |
| 13.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 12.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 1.500,00 |
| 09.05.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 2,24% | - |
| 08.05.2025 | 1,32 | 1,34 | 1,32 | 1,34 | -0,74% | - |
| 07.05.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 3,05% | - |
| 06.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 05.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 02.05.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 0,00% | - |
| 30.04.2025 | 1,32 | 1,40 | 1,32 | 1,35 | 2,27% | - |
| 29.04.2025 | 1,24 | 1,32 | 1,24 | 1,32 | 3,94% | - |
| 28.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 25.04.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 0,00% | 3.138,00 |
| 24.04.2025 | 1,25 | 1,35 | 1,25 | 1,30 | 1,56% | 4.310,00 |
| 23.04.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 1,59% | - |
| 22.04.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 0,00% | - |
| 17.04.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -4,55% | - |
| 16.04.2025 | 1,22 | 1,33 | 1,22 | 1,32 | 6,45% | 17.992,00 |
| 15.04.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,80% | - |
| 14.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 11.04.2025 | 1,16 | 1,28 | 1,16 | 1,28 | 8,47% | 1.500,00 |
| 10.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 09.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 08.04.2025 | 1,20 | 1,26 | 1,20 | 1,20 | 1,69% | 3.600,00 |
| 07.04.2025 | 1,33 | 1,33 | 1,18 | 1,18 | -4,07% | 2.000,00 |
| 04.04.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -4,65% | 7.000,00 |
| 03.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | 975,00 |
| 02.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 1.800,00 |
| 01.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | 2.000,00 |
| 31.03.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 0,76% | 4.122,00 |
| 28.03.2025 | 1,34 | 1,36 | 1,32 | 1,32 | -1,49% | 11.142,00 |
| 27.03.2025 | 1,36 | 1,36 | 1,32 | 1,34 | -3,60% | 8.929,00 |
| 26.03.2025 | 1,32 | 1,39 | 1,32 | 1,39 | 5,30% | 1.500,00 |
| 25.03.2025 | 1,32 | 1,39 | 1,32 | 1,32 | 0,00% | 38.870,00 |
| 24.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | 500,00 |
| 21.03.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 0,74% | 5.606,00 |
| 20.03.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 3,05% | - |
| 19.03.2025 | 1,31 | 1,34 | 1,31 | 1,31 | -2,24% | 2.240,00 |
| 18.03.2025 | 1,30 | 1,34 | 1,30 | 1,34 | 1,52% | 4.440,00 |
| 17.03.2025 | 1,31 | 1,32 | 1,31 | 1,32 | -1,49% | - |
| 14.03.2025 | 1,30 | 1,34 | 1,30 | 1,34 | 0,75% | 4.671,00 |
| 13.03.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 0,76% | 2.300,00 |
| 12.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |