41,500€
3,11%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 40,33 | 42,08 | 40,13 | 41,55 | 3,04% | - |
| 10.04.2025 | 41,70 | 43,35 | 39,88 | 40,33 | -6,44% | - |
| 09.04.2025 | 39,35 | 43,53 | 38,30 | 43,10 | 8,29% | - |
| 08.04.2025 | 37,40 | 40,23 | 37,40 | 39,80 | 6,13% | - |
| 07.04.2025 | 39,03 | 39,40 | 35,73 | 37,50 | -5,48% | - |
| 04.04.2025 | 43,23 | 43,78 | 39,15 | 39,68 | -8,53% | - |
| 03.04.2025 | 40,95 | 44,35 | 40,45 | 43,38 | 5,66% | - |
| 02.04.2025 | 41,15 | 41,50 | 40,68 | 41,05 | -0,55% | - |
| 01.04.2025 | 41,10 | 41,40 | 40,53 | 41,28 | 0,49% | - |
| 31.03.2025 | 40,15 | 41,58 | 39,73 | 41,08 | 2,30% | - |
| 28.03.2025 | 39,75 | 41,73 | 39,73 | 40,15 | 0,56% | - |
| 27.03.2025 | 39,45 | 40,43 | 39,00 | 39,93 | 1,20% | - |
| 26.03.2025 | 37,75 | 39,70 | 36,43 | 39,45 | 4,50% | - |
| 25.03.2025 | 36,10 | 37,75 | 35,85 | 37,75 | 4,86% | - |
| 24.03.2025 | 36,88 | 37,05 | 35,60 | 36,00 | -2,31% | - |
| 21.03.2025 | 37,73 | 38,13 | 36,80 | 36,85 | -2,38% | - |
| 20.03.2025 | 38,30 | 38,68 | 36,65 | 37,75 | -1,76% | - |
| 19.03.2025 | 39,55 | 39,55 | 38,13 | 38,43 | -2,84% | - |
| 18.03.2025 | 39,50 | 39,73 | 39,00 | 39,55 | -0,44% | - |
| 17.03.2025 | 38,03 | 39,93 | 37,95 | 39,73 | 4,68% | - |
| 14.03.2025 | 37,75 | 38,33 | 37,30 | 37,95 | 0,93% | - |
| 13.03.2025 | 37,23 | 37,90 | 36,55 | 37,60 | 0,87% | - |
| 12.03.2025 | 36,65 | 37,75 | 36,65 | 37,28 | 1,43% | - |
| 11.03.2025 | 35,58 | 36,85 | 34,98 | 36,75 | 3,67% | - |
| 10.03.2025 | 35,93 | 35,98 | 34,73 | 35,45 | -1,05% | - |
| 07.03.2025 | 36,30 | 36,30 | 35,13 | 35,83 | -1,10% | - |
| 06.03.2025 | 36,10 | 36,48 | 34,83 | 36,23 | -0,41% | 70,00 |
| 05.03.2025 | 36,35 | 37,98 | 36,20 | 36,38 | -0,75% | - |
| 04.03.2025 | 36,65 | 37,38 | 36,50 | 36,65 | -0,41% | - |
| 03.03.2025 | 36,05 | 38,13 | 35,98 | 36,80 | 2,08% | - |
| 28.02.2025 | 36,25 | 36,43 | 35,28 | 36,05 | -0,55% | - |
| 27.02.2025 | 38,28 | 38,45 | 35,53 | 36,25 | -5,10% | - |
| 26.02.2025 | 38,18 | 38,45 | 37,78 | 38,20 | -0,20% | - |
| 25.02.2025 | 38,53 | 38,95 | 37,83 | 38,28 | -0,65% | - |
| 24.02.2025 | 38,95 | 39,55 | 38,28 | 38,53 | -1,03% | - |
| 21.02.2025 | 39,30 | 39,30 | 38,50 | 38,93 | -0,95% | - |
| 20.02.2025 | 38,83 | 39,30 | 38,35 | 39,30 | 1,62% | - |
| 19.02.2025 | 38,95 | 39,43 | 38,33 | 38,68 | -0,77% | - |
| 18.02.2025 | 39,18 | 39,55 | 38,38 | 38,98 | -0,57% | - |
| 17.02.2025 | 38,85 | 39,43 | 38,83 | 39,20 | 0,51% | - |
| 14.02.2025 | 38,85 | 39,48 | 38,25 | 39,00 | 0,84% | - |
| 13.02.2025 | 37,85 | 39,20 | 37,73 | 38,68 | 1,71% | - |
| 12.02.2025 | 37,98 | 38,58 | 37,50 | 38,03 | 0,13% | - |
| 11.02.2025 | 37,95 | 38,30 | 37,55 | 37,98 | 0,00% | - |
| 10.02.2025 | 36,65 | 38,20 | 36,53 | 37,98 | 2,91% | - |
| 07.02.2025 | 37,43 | 37,53 | 36,48 | 36,90 | -1,67% | - |
| 06.02.2025 | 36,75 | 37,68 | 36,58 | 37,53 | 1,08% | - |
| 05.02.2025 | 35,95 | 37,65 | 35,95 | 37,13 | 2,77% | - |
| 04.02.2025 | 34,53 | 36,33 | 34,35 | 36,13 | 4,41% | - |
| 03.02.2025 | 35,75 | 35,75 | 34,50 | 34,60 | -3,22% | - |
| 31.01.2025 | 35,23 | 36,80 | 35,23 | 35,75 | 1,49% | - |
| 30.01.2025 | 33,55 | 35,28 | 33,55 | 35,23 | 4,76% | - |
| 29.01.2025 | 33,45 | 34,50 | 33,35 | 33,63 | -0,52% | - |
| 28.01.2025 | 34,20 | 35,20 | 33,63 | 33,80 | -1,17% | - |
| 27.01.2025 | 34,30 | 34,85 | 33,65 | 34,20 | -0,29% | - |
| 24.01.2025 | 33,80 | 34,58 | 33,75 | 34,30 | 1,40% | - |
| 23.01.2025 | 32,70 | 34,08 | 32,45 | 33,83 | 3,60% | - |
| 22.01.2025 | 32,43 | 32,73 | 31,90 | 32,65 | 0,62% | - |
| 21.01.2025 | 33,73 | 34,03 | 32,05 | 32,45 | -3,99% | - |
| 20.01.2025 | 34,30 | 34,35 | 33,58 | 33,80 | -1,46% | - |
| 17.01.2025 | 34,78 | 35,45 | 33,93 | 34,30 | -1,15% | - |
| 16.01.2025 | 35,25 | 35,85 | 34,35 | 34,70 | -2,39% | - |
| 15.01.2025 | 33,60 | 35,58 | 33,53 | 35,55 | 5,65% | - |
| 14.01.2025 | 32,80 | 33,88 | 32,80 | 33,65 | 1,28% | - |
| 13.01.2025 | 33,10 | 34,33 | 33,05 | 33,23 | -0,23% | - |
| 10.01.2025 | 33,80 | 34,50 | 33,23 | 33,30 | -2,20% | - |
| 09.01.2025 | 34,23 | 34,55 | 33,88 | 34,05 | -0,73% | - |
| 08.01.2025 | 33,05 | 34,63 | 33,05 | 34,30 | 3,08% | - |
| 07.01.2025 | 33,75 | 34,60 | 33,20 | 33,28 | -2,20% | - |
| 06.01.2025 | 34,98 | 35,08 | 33,48 | 34,03 | -2,79% | - |
| 03.01.2025 | 34,23 | 35,10 | 34,10 | 35,00 | 2,19% | - |
| 02.01.2025 | 32,73 | 34,78 | 32,25 | 34,25 | 8,30% | - |
| 30.12.2024 | 32,33 | 32,43 | 31,45 | 31,63 | -2,17% | - |
| 27.12.2024 | 33,28 | 33,63 | 32,23 | 32,33 | -1,15% | - |
| 23.12.2024 | 32,30 | 32,85 | 31,65 | 32,70 | 0,85% | - |
| 20.12.2024 | 33,78 | 33,78 | 31,48 | 32,43 | -3,71% | 357,00 |
| 19.12.2024 | 33,70 | 34,18 | 32,83 | 33,68 | -0,74% | - |
| 18.12.2024 | 28,28 | 36,10 | 28,28 | 33,93 | 19,98% | - |
| 17.12.2024 | 27,65 | 28,63 | 27,60 | 28,28 | 2,17% | - |
| 16.12.2024 | 29,18 | 30,05 | 27,68 | 27,68 | -5,14% | - |
| 13.12.2024 | 27,53 | 29,38 | 27,30 | 29,18 | 5,99% | - |
| 12.12.2024 | 27,30 | 28,08 | 27,05 | 27,53 | 1,01% | - |
| 11.12.2024 | 27,80 | 28,05 | 27,18 | 27,25 | -1,80% | - |
| 10.12.2024 | 27,60 | 27,93 | 27,03 | 27,75 | 0,36% | - |
| 09.12.2024 | 26,85 | 27,78 | 26,78 | 27,65 | 2,03% | - |
| 06.12.2024 | 28,08 | 28,55 | 27,03 | 27,10 | -3,13% | - |
| 05.12.2024 | 28,40 | 28,65 | 27,83 | 27,98 | -1,58% | - |
| 04.12.2024 | 28,45 | 28,73 | 28,08 | 28,43 | -0,44% | - |
| 03.12.2024 | 29,65 | 29,78 | 27,55 | 28,55 | -3,38% | - |
| 02.12.2024 | 28,45 | 30,03 | 28,38 | 29,55 | 2,69% | - |
| 29.11.2024 | 29,13 | 29,48 | 28,75 | 28,78 | -1,54% | - |
| 28.11.2024 | 29,38 | 29,45 | 28,95 | 29,23 | 0,34% | - |
| 27.11.2024 | 28,75 | 29,28 | 28,55 | 29,13 | 1,13% | - |
| 26.11.2024 | 29,25 | 29,95 | 28,38 | 28,80 | -2,21% | - |
| 25.11.2024 | 28,50 | 29,78 | 28,25 | 29,45 | 3,97% | - |
| 22.11.2024 | 28,00 | 28,68 | 27,95 | 28,33 | 1,07% | - |
| 21.11.2024 | 27,85 | 28,30 | 27,38 | 28,03 | 0,18% | - |
| 20.11.2024 | 28,33 | 28,98 | 27,50 | 27,98 | -0,62% | - |
| 19.11.2024 | 27,93 | 28,68 | 27,40 | 28,15 | 0,63% | - |
| 18.11.2024 | 28,93 | 29,30 | 27,80 | 27,98 | -3,12% | - |