119,300€
-2,05%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 122,50 | 123,00 | 118,90 | 119,30 | -2,37% | - |
| 07.05.2026 | 123,90 | 124,40 | 121,60 | 122,20 | -0,97% | - |
| 06.05.2026 | 123,40 | 123,90 | 118,00 | 123,40 | 0,90% | - |
| 05.05.2026 | 120,00 | 122,60 | 119,80 | 122,30 | 2,00% | 260,00 |
| 04.05.2026 | 120,60 | 122,00 | 119,40 | 119,90 | -0,58% | - |
| 30.04.2026 | 119,60 | 121,50 | 118,70 | 120,60 | 0,75% | - |
| 29.04.2026 | 121,00 | 123,00 | 119,20 | 119,70 | -0,83% | - |
| 28.04.2026 | 122,90 | 125,40 | 119,30 | 120,70 | -1,95% | - |
| 27.04.2026 | 122,80 | 125,20 | 122,40 | 123,10 | 0,08% | - |
| 24.04.2026 | 124,60 | 125,00 | 120,90 | 123,00 | -0,65% | - |
| 23.04.2026 | 120,00 | 124,80 | 119,50 | 123,80 | 2,65% | - |
| 22.04.2026 | 116,10 | 120,70 | 116,00 | 120,60 | 4,60% | - |
| 21.04.2026 | 117,10 | 117,60 | 114,90 | 115,30 | -1,03% | 2.840,00 |
| 20.04.2026 | 113,60 | 118,10 | 113,40 | 116,50 | 1,57% | 9.500,00 |
| 17.04.2026 | 118,70 | 120,20 | 114,00 | 114,70 | -4,66% | - |
| 16.04.2026 | 127,60 | 128,80 | 117,50 | 120,30 | -4,98% | 453,00 |
| 15.04.2026 | 122,30 | 127,20 | 122,20 | 126,60 | 3,26% | 690,00 |
| 14.04.2026 | 122,50 | 123,60 | 121,40 | 122,60 | 0,00% | - |
| 13.04.2026 | 122,60 | 124,50 | 121,20 | 122,60 | 0,16% | 3.450,00 |
| 10.04.2026 | 117,30 | 123,50 | 116,60 | 122,40 | 5,15% | - |
| 09.04.2026 | 112,70 | 117,40 | 112,50 | 116,40 | 2,46% | - |
| 08.04.2026 | 120,60 | 122,20 | 112,60 | 113,60 | -1,98% | - |
| 07.04.2026 | 119,20 | 119,40 | 114,20 | 115,90 | -2,85% | 1.215,00 |
| 02.04.2026 | 115,20 | 119,60 | 115,00 | 119,30 | 1,27% | - |
| 01.04.2026 | 115,20 | 118,40 | 113,70 | 117,80 | 2,61% | 560,00 |
| 31.03.2026 | 111,60 | 115,10 | 107,40 | 114,80 | 5,51% | - |
| 30.03.2026 | 104,90 | 114,10 | 104,90 | 108,80 | 3,62% | 935,00 |
| 27.03.2026 | 114,20 | 114,80 | 104,00 | 105,00 | -7,57% | - |
| 26.03.2026 | 114,80 | 116,40 | 112,50 | 113,60 | -1,39% | 2.597,00 |
| 25.03.2026 | 114,00 | 116,80 | 112,00 | 115,20 | 1,14% | 220,00 |
| 24.03.2026 | 108,80 | 114,30 | 106,10 | 113,90 | 4,30% | 2.700,00 |
| 23.03.2026 | 105,70 | 110,30 | 103,00 | 109,20 | 2,34% | 315,00 |
| 20.03.2026 | 107,30 | 113,30 | 106,50 | 106,70 | -0,84% | - |
| 19.03.2026 | 107,90 | 109,80 | 105,40 | 107,60 | -0,74% | - |
| 18.03.2026 | 111,20 | 111,20 | 108,20 | 108,40 | -1,54% | 6.250,00 |
| 17.03.2026 | 108,50 | 110,70 | 107,80 | 110,10 | 0,82% | - |
| 16.03.2026 | 105,50 | 111,10 | 104,70 | 109,20 | 4,10% | - |
| 13.03.2026 | 106,90 | 109,90 | 103,70 | 104,90 | -1,96% | 100,00 |
| 12.03.2026 | 106,70 | 107,50 | 104,80 | 107,00 | -0,65% | 1.656,00 |
| 11.03.2026 | 109,20 | 110,90 | 107,50 | 107,70 | -1,37% | - |
| 10.03.2026 | 103,40 | 112,20 | 103,40 | 109,20 | 4,90% | 11.500,00 |
| 09.03.2026 | 99,70 | 105,90 | 99,70 | 104,10 | -1,05% | 2.150,00 |
| 06.03.2026 | 106,70 | 107,30 | 103,00 | 105,20 | -1,22% | 4.050,00 |
| 05.03.2026 | 102,80 | 109,80 | 102,40 | 106,50 | 2,90% | - |
| 04.03.2026 | 99,10 | 104,60 | 96,40 | 103,50 | 3,66% | - |
| 03.03.2026 | 107,90 | 108,30 | 98,65 | 99,85 | -8,56% | 5.000,00 |
| 02.03.2026 | 108,30 | 110,90 | 107,20 | 109,20 | -0,64% | - |
| 27.02.2026 | 112,60 | 116,20 | 109,60 | 109,90 | -2,92% | - |
| 26.02.2026 | 110,10 | 115,50 | 110,10 | 113,20 | 2,44% | - |
| 25.02.2026 | 108,70 | 111,40 | 105,80 | 110,50 | 1,56% | - |
| 24.02.2026 | 106,60 | 109,40 | 104,80 | 108,80 | 2,16% | - |
| 23.02.2026 | 105,90 | 106,80 | 103,50 | 106,50 | 0,66% | 4.920,00 |
| 20.02.2026 | 104,10 | 106,70 | 103,40 | 105,80 | 1,83% | - |
| 19.02.2026 | 107,40 | 107,40 | 102,50 | 103,90 | -3,17% | 1.320,00 |
| 18.02.2026 | 107,50 | 108,00 | 105,80 | 107,30 | -0,09% | - |
| 17.02.2026 | 109,00 | 110,40 | 106,20 | 107,40 | -1,92% | - |
| 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% | - |