107,700€
-1,37%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 109,00 | 109,30 | 108,80 | 109,00 | -0,46% | - |
| 16.02.2026 | 104,30 | 109,50 | 104,30 | 109,50 | 5,09% | 871,00 |
| 13.02.2026 | 102,30 | 105,20 | 100,80 | 104,20 | 5,47% | - |
| 12.02.2026 | 99,10 | 105,20 | 98,75 | 98,80 | 0,00% | - |
| 11.02.2026 | 99,65 | 100,30 | 96,70 | 98,80 | -0,30% | 1.440,00 |
| 10.02.2026 | 97,40 | 100,00 | 96,45 | 99,10 | 1,59% | - |
| 09.02.2026 | 94,65 | 98,25 | 94,30 | 97,55 | 3,34% | - |
| 06.02.2026 | 92,70 | 94,75 | 91,60 | 94,40 | 2,16% | - |
| 05.02.2026 | 92,75 | 94,45 | 91,35 | 92,40 | 0,00% | 1.360,00 |
| 04.02.2026 | 94,50 | 95,50 | 91,95 | 92,40 | -1,60% | - |
| 03.02.2026 | 92,95 | 95,45 | 92,45 | 93,90 | 1,24% | - |
| 02.02.2026 | 94,80 | 95,75 | 91,20 | 92,75 | -3,44% | - |
| 30.01.2026 | 96,45 | 98,25 | 95,10 | 96,05 | -0,83% | 1.980,00 |
| 29.01.2026 | 97,60 | 99,30 | 95,70 | 96,85 | -0,67% | 7.790,00 |
| 28.01.2026 | 97,50 | 98,30 | 94,90 | 97,50 | 0,31% | 750,00 |
| 27.01.2026 | 97,05 | 97,65 | 95,30 | 97,20 | 0,62% | - |
| 26.01.2026 | 95,55 | 97,30 | 95,15 | 96,60 | 0,99% | - |
| 23.01.2026 | 92,50 | 95,90 | 92,30 | 95,65 | 3,63% | - |
| 22.01.2026 | 93,85 | 93,85 | 89,95 | 92,30 | -1,44% | - |
| 21.01.2026 | 91,05 | 94,05 | 89,95 | 93,65 | 3,31% | - |
| 20.01.2026 | 90,80 | 91,25 | 88,15 | 90,65 | -0,33% | 4.000,00 |
| 19.01.2026 | 89,95 | 91,35 | 89,80 | 90,95 | -0,66% | - |
| 16.01.2026 | 90,05 | 91,65 | 90,05 | 91,55 | 2,18% | - |
| 15.01.2026 | 92,25 | 92,35 | 88,75 | 89,60 | -2,02% | - |
| 14.01.2026 | 91,55 | 93,40 | 90,50 | 91,45 | -0,27% | - |
| 13.01.2026 | 84,55 | 91,90 | 84,45 | 91,70 | 8,58% | - |
| 12.01.2026 | 85,45 | 85,55 | 82,80 | 84,45 | -1,29% | - |
| 09.01.2026 | 85,60 | 86,55 | 84,80 | 85,55 | 0,06% | - |
| 08.01.2026 | 84,35 | 86,80 | 83,85 | 85,50 | 1,18% | - |
| 07.01.2026 | 82,30 | 84,90 | 82,30 | 84,50 | 3,05% | - |
| 06.01.2026 | 84,50 | 84,50 | 82,00 | 82,00 | -2,67% | - |
| 05.01.2026 | 84,15 | 84,60 | 81,35 | 84,25 | -0,12% | 4.380,00 |
| 02.01.2026 | 86,65 | 86,75 | 83,75 | 84,35 | -0,71% | - |
| 30.12.2025 | 84,95 | 84,95 | 84,95 | 84,95 | -1,68% | - |
| 29.12.2025 | 85,25 | 86,40 | 83,50 | 86,40 | 1,41% | - |
| 23.12.2025 | 83,85 | 85,90 | 83,75 | 85,20 | 2,65% | - |
| 22.12.2025 | 83,70 | 84,75 | 82,20 | 83,00 | -0,72% | - |
| 19.12.2025 | 82,25 | 83,85 | 82,20 | 83,60 | 2,89% | 660,00 |
| 18.12.2025 | 80,00 | 81,60 | 79,70 | 81,25 | 1,82% | - |
| 17.12.2025 | 78,05 | 81,05 | 78,00 | 79,80 | 3,10% | - |
| 16.12.2025 | 76,90 | 77,55 | 76,35 | 77,40 | 3,20% | - |
| 15.12.2025 | 75,35 | 77,95 | 74,35 | 75,00 | -0,33% | - |
| 12.12.2025 | 71,00 | 75,95 | 70,40 | 75,25 | 6,06% | - |
| 11.12.2025 | 71,20 | 71,60 | 70,10 | 70,95 | -0,28% | - |
| 10.12.2025 | 71,10 | 71,85 | 70,30 | 71,15 | 0,21% | - |
| 09.12.2025 | 71,50 | 71,50 | 69,80 | 71,00 | -0,56% | - |
| 08.12.2025 | 71,15 | 73,35 | 70,95 | 71,40 | 1,56% | - |
| 05.12.2025 | 70,95 | 71,30 | 70,10 | 70,30 | -0,21% | - |
| 04.12.2025 | 70,35 | 70,75 | 69,70 | 70,45 | 1,08% | - |
| 03.12.2025 | 70,90 | 71,55 | 69,10 | 69,70 | -1,06% | - |
| 02.12.2025 | 68,15 | 70,90 | 68,05 | 70,45 | 4,06% | 22.400,00 |
| 01.12.2025 | 67,85 | 68,95 | 66,90 | 67,70 | -0,59% | - |
| 28.11.2025 | 69,85 | 70,05 | 67,15 | 68,10 | -2,99% | - |
| 27.11.2025 | 67,55 | 71,30 | 66,65 | 70,20 | 4,31% | 75,00 |
| 26.11.2025 | 68,65 | 69,00 | 67,05 | 67,30 | -0,59% | - |
| 25.11.2025 | 69,55 | 70,25 | 67,00 | 67,70 | -2,17% | - |
| 24.11.2025 | 70,95 | 71,15 | 67,45 | 69,20 | 0,00% | - |
| 21.11.2025 | 72,65 | 72,65 | 69,05 | 69,20 | -8,59% | - |
| 20.11.2025 | 73,85 | 75,95 | 72,60 | 75,70 | 4,41% | - |
| 19.11.2025 | 75,15 | 75,20 | 72,45 | 72,50 | -2,82% | - |
| 18.11.2025 | 76,60 | 76,95 | 74,60 | 74,60 | -4,48% | - |
| 17.11.2025 | 75,80 | 79,25 | 75,70 | 78,10 | 3,58% | - |
| 14.11.2025 | 76,85 | 77,50 | 73,00 | 75,40 | -2,33% | - |
| 13.11.2025 | 76,40 | 78,40 | 76,40 | 77,20 | 1,45% | - |
| 12.11.2025 | 77,25 | 79,10 | 75,70 | 76,10 | -0,26% | - |
| 11.11.2025 | 78,25 | 78,95 | 76,15 | 76,30 | 2,69% | - |
| 10.11.2025 | 76,65 | 78,70 | 74,30 | 74,30 | -3,63% | - |
| 07.11.2025 | 77,05 | 78,90 | 75,10 | 77,10 | 0,13% | - |
| 06.11.2025 | 77,85 | 78,85 | 76,50 | 77,00 | -0,52% | - |
| 05.11.2025 | 77,30 | 78,65 | 77,00 | 77,40 | 0,52% | - |
| 04.11.2025 | 75,25 | 77,35 | 74,40 | 77,00 | 0,79% | 375,00 |
| 03.11.2025 | 74,80 | 76,85 | 74,80 | 76,40 | 2,69% | - |
| 31.10.2025 | 75,80 | 76,20 | 73,50 | 74,40 | -0,80% | - |
| 30.10.2025 | 75,90 | 76,25 | 74,90 | 75,00 | -1,32% | - |
| 29.10.2025 | 77,30 | 77,30 | 75,25 | 76,00 | -0,91% | - |
| 28.10.2025 | 75,70 | 77,55 | 74,25 | 76,70 | 1,72% | - |
| 27.10.2025 | 75,35 | 76,15 | 74,85 | 75,40 | 0,40% | - |
| 24.10.2025 | 73,65 | 75,50 | 72,00 | 75,10 | 2,46% | - |
| 23.10.2025 | 71,75 | 74,00 | 71,70 | 73,30 | 1,95% | - |
| 22.10.2025 | 69,05 | 76,80 | 69,05 | 71,90 | 4,35% | - |
| 21.10.2025 | 68,85 | 70,30 | 68,25 | 68,90 | -0,58% | - |
| 20.10.2025 | 69,05 | 70,50 | 68,35 | 69,30 | 0,87% | - |
| 17.10.2025 | 68,95 | 68,95 | 67,25 | 68,70 | -0,72% | - |
| 16.10.2025 | 69,70 | 70,45 | 68,80 | 69,20 | -1,49% | - |
| 15.10.2025 | 71,95 | 72,50 | 70,20 | 70,25 | -1,75% | - |
| 14.10.2025 | 71,85 | 72,05 | 70,40 | 71,50 | 0,00% | - |
| 13.10.2025 | 71,40 | 73,75 | 70,60 | 71,50 | -0,42% | - |
| 10.10.2025 | 71,15 | 72,30 | 70,15 | 71,80 | 1,70% | - |
| 09.10.2025 | 70,35 | 71,30 | 69,40 | 70,60 | 0,57% | - |
| 08.10.2025 | 68,70 | 71,15 | 68,65 | 70,20 | 0,29% | - |
| 07.10.2025 | 69,55 | 71,40 | 67,90 | 70,00 | 1,30% | 1.980,00 |
| 06.10.2025 | 67,75 | 69,70 | 67,50 | 69,10 | 3,29% | - |
| 03.10.2025 | 66,75 | 67,05 | 66,25 | 66,90 | 0,75% | - |
| 02.10.2025 | 66,75 | 66,75 | 64,95 | 66,40 | 0,38% | - |
| 01.10.2025 | 64,30 | 67,35 | 64,30 | 66,15 | 2,72% | - |
| 30.09.2025 | 66,70 | 66,70 | 63,95 | 64,40 | -3,38% | - |
| 29.09.2025 | 65,20 | 66,85 | 64,65 | 66,65 | 2,54% | - |
| 26.09.2025 | 66,15 | 66,60 | 64,10 | 65,00 | -0,31% | 15,00 |
| 25.09.2025 | 69,20 | 70,50 | 64,40 | 65,20 | -5,85% | - |
| 24.09.2025 | 68,90 | 69,90 | 68,75 | 69,25 | -1,42% | - |