1,360€
2,26%
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 | 1,33 | 1,42 | 1,33 | 1,42 | 6,77% | 2.130,00 |
| 31.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 30.07.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 1,49% | - |
| 29.07.2025 | 1,38 | 1,41 | 1,34 | 1,34 | -2,90% | - |
| 28.07.2025 | 1,38 | 1,42 | 1,38 | 1,38 | 0,00% | - |
| 25.07.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -8,00% | - |
| 24.07.2025 | 1,39 | 1,50 | 1,39 | 1,50 | 7,91% | 47.500,00 |
| 23.07.2025 | 1,40 | 1,43 | 1,39 | 1,39 | -0,71% | - |
| 22.07.2025 | 1,40 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 21.07.2025 | 1,40 | 1,43 | 1,40 | 1,40 | 0,00% | - |
| 18.07.2025 | 1,39 | 1,43 | 1,39 | 1,40 | -1,41% | - |
| 17.07.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 2,16% | - |
| 16.07.2025 | 1,38 | 1,42 | 1,38 | 1,39 | 0,72% | - |
| 15.07.2025 | 1,37 | 1,41 | 1,37 | 1,38 | 0,73% | - |
| 14.07.2025 | 1,36 | 1,40 | 1,36 | 1,37 | 0,00% | - |
| 11.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -8,67% | - |
| 10.07.2025 | 1,35 | 1,50 | 1,35 | 1,50 | 11,11% | 1.200,00 |
| 09.07.2025 | 1,35 | 1,39 | 1,35 | 1,35 | 0,00% | - |
| 08.07.2025 | 1,37 | 1,46 | 1,35 | 1,35 | -3,57% | 54.870,00 |
| 04.07.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 1,45% | - |
| 03.07.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 2,22% | - |
| 02.07.2025 | 1,35 | 1,38 | 1,35 | 1,35 | -1,46% | - |
| 01.07.2025 | 1,35 | 1,38 | 1,35 | 1,37 | -0,72% | - |
| 30.06.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,73% | - |
| 27.06.2025 | 1,35 | 1,40 | 1,35 | 1,37 | 1,48% | - |
| 26.06.2025 | 1,35 | 1,48 | 1,35 | 1,35 | 0,00% | 2.000,00 |
| 25.06.2025 | 1,36 | 1,38 | 1,35 | 1,35 | -0,74% | - |
| 24.06.2025 | 1,34 | 1,39 | 1,34 | 1,36 | 1,49% | - |
| 23.06.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 0,75% | - |
| 20.06.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 0,76% | - |
| 19.06.2025 | 1,30 | 1,34 | 1,30 | 1,32 | 1,54% | - |
| 18.06.2025 | 1,34 | 1,34 | 1,30 | 1,30 | -2,99% | 1.297,00 |
| 17.06.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | 3.703,00 |
| 16.06.2025 | 1,35 | 1,37 | 1,35 | 1,35 | 0,00% | - |
| 13.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 12.06.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,75% | - |
| 11.06.2025 | 1,34 | 1,37 | 1,34 | 1,34 | 0,00% | - |
| 10.06.2025 | 1,32 | 1,37 | 1,32 | 1,34 | -0,74% | - |
| 09.06.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 0,00% | - |
| 06.06.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 2,27% | - |
| 05.06.2025 | 1,31 | 1,35 | 1,31 | 1,32 | -1,49% | - |
| 04.06.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 0,00% | - |
| 03.06.2025 | 1,30 | 1,34 | 1,30 | 1,34 | 3,08% | - |
| 02.06.2025 | 1,30 | 1,32 | 1,30 | 1,30 | 0,00% | - |
| 30.05.2025 | 1,30 | 1,41 | 1,30 | 1,30 | -9,72% | 15.000,00 |
| 29.05.2025 | 1,30 | 1,44 | 1,30 | 1,44 | 10,77% | 1.470,00 |
| 28.05.2025 | 1,30 | 1,32 | 1,30 | 1,30 | 0,00% | - |
| 27.05.2025 | 1,30 | 1,33 | 1,30 | 1,30 | -7,14% | - |
| 26.05.2025 | 1,28 | 1,40 | 1,28 | 1,40 | 9,38% | 4.529,00 |
| 23.05.2025 | 1,27 | 1,31 | 1,27 | 1,28 | -1,54% | - |
| 22.05.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 0,78% | - |
| 21.05.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -1,53% | - |
| 20.05.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 1,55% | - |
| 19.05.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 1,57% | - |
| 16.05.2025 | 1,24 | 1,34 | 1,24 | 1,27 | 0,00% | 2.007,00 |
| 15.05.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -5,93% | - |
| 14.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 13.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 12.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 09.05.2025 | 1,30 | 1,32 | 1,30 | 1,32 | -0,75% | - |
| 08.05.2025 | 1,30 | 1,34 | 1,30 | 1,33 | 0,00% | - |
| 07.05.2025 | 1,31 | 1,34 | 1,31 | 1,33 | -0,75% | 23.153,00 |
| 06.05.2025 | 1,31 | 1,43 | 1,31 | 1,34 | 2,29% | 1.500,00 |
| 05.05.2025 | 1,31 | 1,43 | 1,31 | 1,31 | -2,24% | 33.482,00 |
| 02.05.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 3,88% | - |
| 30.04.2025 | 1,30 | 1,33 | 1,29 | 1,29 | -2,27% | - |
| 29.04.2025 | 1,28 | 1,33 | 1,28 | 1,32 | 0,76% | - |
| 28.04.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 3,97% | - |
| 25.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 24.04.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 2,44% | - |
| 23.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -10,22% | - |
| 22.04.2025 | 1,21 | 1,37 | 1,21 | 1,37 | 3,79% | 10.500,00 |
| 17.04.2025 | 1,23 | 1,33 | 1,23 | 1,32 | 7,32% | 6.400,00 |
| 16.04.2025 | 1,22 | 1,25 | 1,22 | 1,23 | -1,60% | - |
| 15.04.2025 | 1,20 | 1,34 | 1,20 | 1,25 | 2,46% | 2.000,00 |
| 14.04.2025 | 1,17 | 1,23 | 1,17 | 1,22 | 1,67% | - |
| 11.04.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 0,00% | - |
| 10.04.2025 | 1,18 | 1,22 | 1,18 | 1,20 | 2,56% | - |
| 09.04.2025 | 1,15 | 1,17 | 1,15 | 1,17 | -2,50% | - |
| 08.04.2025 | 1,14 | 1,21 | 1,14 | 1,20 | -3,23% | - |
| 07.04.2025 | 1,24 | 1,24 | 1,14 | 1,24 | -0,80% | 6.865,00 |
| 04.04.2025 | 1,24 | 1,32 | 1,24 | 1,25 | -3,85% | 1.000,00 |
| 03.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 850,00 |
| 02.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 01.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 31.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 28.03.2025 | 1,26 | 1,35 | 1,26 | 1,27 | -3,05% | 7.500,00 |
| 27.03.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 26.03.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 0,77% | - |
| 24.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 21.03.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -0,76% | - |
| 20.03.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 0,76% | - |
| 19.03.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 18.03.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | - |
| 17.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 16.03.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | 371,00 |
| 13.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 12.03.2025 | 1,35 | 1,38 | 1,35 | 1,35 | 0,00% | 800,00 |
| 10.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 07.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | - |