37,525€
1,08%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 28,75 | 30,53 | 28,73 | 28,88 | -0,60% | - |
| 14.11.2024 | 28,65 | 29,30 | 28,65 | 29,05 | 0,52% | 541,00 |
| 13.11.2024 | 29,00 | 29,93 | 28,68 | 28,90 | -1,20% | - |
| 12.11.2024 | 30,15 | 30,40 | 29,05 | 29,25 | -3,78% | - |
| 11.11.2024 | 30,25 | 30,58 | 30,08 | 30,40 | 0,50% | - |
| 08.11.2024 | 30,25 | 31,08 | 30,13 | 30,25 | -0,90% | - |
| 07.11.2024 | 30,60 | 31,15 | 30,00 | 30,53 | -0,25% | - |
| 06.11.2024 | 33,30 | 33,90 | 30,18 | 30,60 | -8,38% | - |
| 05.11.2024 | 33,85 | 34,10 | 33,25 | 33,40 | -1,26% | - |
| 04.11.2024 | 33,18 | 34,03 | 32,80 | 33,83 | 1,88% | - |
| 01.11.2024 | 32,75 | 33,23 | 32,65 | 33,20 | 1,68% | - |
| 31.10.2024 | 32,75 | 33,50 | 32,58 | 32,65 | -1,14% | - |
| 30.10.2024 | 32,75 | 33,25 | 32,08 | 33,03 | 0,84% | - |
| 29.10.2024 | 33,05 | 33,30 | 32,43 | 32,75 | -0,98% | - |
| 28.10.2024 | 33,03 | 33,53 | 32,85 | 33,08 | 0,30% | - |
| 25.10.2024 | 33,35 | 34,03 | 32,65 | 32,98 | -1,57% | - |
| 24.10.2024 | 33,68 | 33,90 | 33,38 | 33,50 | -0,37% | - |
| 23.10.2024 | 34,03 | 34,33 | 33,50 | 33,63 | -1,03% | - |
| 22.10.2024 | 34,50 | 34,53 | 33,65 | 33,98 | -1,38% | - |
| 21.10.2024 | 36,18 | 36,45 | 34,20 | 34,45 | -4,77% | - |
| 18.10.2024 | 34,73 | 36,53 | 34,73 | 36,18 | 5,01% | - |
| 17.10.2024 | 33,98 | 35,45 | 33,93 | 34,45 | 1,17% | - |
| 16.10.2024 | 33,50 | 34,65 | 33,33 | 34,05 | 0,81% | - |
| 15.10.2024 | 33,05 | 34,23 | 32,83 | 33,78 | 1,43% | - |
| 14.10.2024 | 34,30 | 34,43 | 33,13 | 33,30 | -2,92% | - |
| 11.10.2024 | 34,88 | 34,90 | 33,78 | 34,30 | -1,44% | - |
| 10.10.2024 | 35,98 | 35,98 | 34,55 | 34,80 | -3,06% | - |
| 09.10.2024 | 36,68 | 36,90 | 35,40 | 35,90 | -2,45% | - |
| 08.10.2024 | 37,13 | 37,18 | 36,40 | 36,80 | -0,88% | - |
| 07.10.2024 | 37,35 | 37,83 | 36,78 | 37,13 | -0,60% | - |
| 04.10.2024 | 37,20 | 38,00 | 36,93 | 37,35 | -0,93% | - |
| 03.10.2024 | 37,48 | 38,20 | 37,13 | 37,70 | 0,60% | 160,00 |
| 02.10.2024 | 37,53 | 38,08 | 36,78 | 37,48 | -0,27% | 54,00 |
| 01.10.2024 | 38,18 | 38,68 | 37,30 | 37,58 | -1,57% | - |
| 30.09.2024 | 38,83 | 39,18 | 38,03 | 38,18 | -1,67% | 90,00 |
| 27.09.2024 | 39,63 | 39,98 | 38,70 | 38,83 | -2,39% | - |
| 26.09.2024 | 38,70 | 40,45 | 38,65 | 39,78 | 1,86% | - |
| 25.09.2024 | 39,85 | 39,85 | 38,53 | 39,05 | -1,82% | - |
| 24.09.2024 | 37,45 | 40,08 | 36,33 | 39,78 | 6,21% | - |
| 23.09.2024 | 34,30 | 38,73 | 34,30 | 37,45 | 8,00% | - |
| 20.09.2024 | 35,00 | 35,05 | 34,43 | 34,68 | -0,79% | - |
| 19.09.2024 | 34,30 | 35,40 | 34,30 | 34,95 | 0,87% | - |
| 18.09.2024 | 34,35 | 34,90 | 34,08 | 34,65 | 0,07% | - |
| 17.09.2024 | 34,10 | 34,95 | 34,10 | 34,63 | 0,80% | - |
| 16.09.2024 | 34,88 | 35,48 | 34,28 | 34,35 | -1,79% | - |
| 13.09.2024 | 34,08 | 34,98 | 34,05 | 34,98 | 3,02% | - |