65,800€
0,30%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 65,65 | 66,10 | 65,25 | 65,70 | 0,08% | - |
| 20.10.2026 | 63,10 | 66,65 | 62,50 | 65,65 | 3,71% | - |
| 19.10.2026 | 66,95 | 67,25 | 63,15 | 63,30 | -5,31% | 1.092,00 |
| 16.10.2026 | 66,60 | 68,35 | 66,40 | 66,85 | 0,60% | - |
| 15.10.2026 | 66,75 | 67,60 | 65,40 | 66,45 | -0,75% | - |
| 14.10.2026 | 69,25 | 70,30 | 66,80 | 66,95 | -3,39% | 13.500,00 |
| 13.10.2026 | 70,05 | 71,05 | 68,90 | 69,30 | -1,00% | - |
| 12.10.2026 | 70,35 | 71,25 | 69,60 | 70,00 | -0,21% | - |
| 09.10.2026 | 67,10 | 70,30 | 66,90 | 70,15 | 5,17% | - |
| 08.10.2026 | 68,35 | 68,40 | 66,40 | 66,70 | -2,49% | - |
| 07.10.2026 | 72,80 | 73,10 | 68,20 | 68,40 | -6,56% | - |
| 06.10.2026 | 70,60 | 73,60 | 68,40 | 73,20 | 3,68% | - |
| 05.10.2026 | 73,45 | 73,65 | 69,70 | 70,60 | -4,34% | - |
| 02.10.2026 | 73,05 | 75,90 | 72,85 | 73,80 | 1,03% | - |
| 01.10.2026 | 75,05 | 75,30 | 72,75 | 73,05 | -2,66% | - |
| 30.09.2026 | 75,05 | 75,75 | 72,40 | 75,05 | -0,07% | - |
| 29.09.2026 | 75,90 | 78,40 | 74,75 | 75,10 | -0,40% | - |
| 28.09.2026 | 76,90 | 77,35 | 74,40 | 75,40 | -2,58% | 54,00 |
| 25.09.2026 | 76,40 | 79,30 | 75,75 | 77,40 | 1,31% | - |
| 24.09.2026 | 78,15 | 79,10 | 73,25 | 76,40 | -2,74% | - |
| 23.09.2026 | 89,95 | 90,15 | 77,35 | 78,55 | -12,72% | - |
| 22.09.2026 | 89,55 | 92,15 | 88,80 | 90,00 | 0,56% | - |
| 21.09.2026 | 89,15 | 90,55 | 87,60 | 89,50 | 1,19% | - |
| 18.09.2026 | 90,40 | 90,70 | 86,40 | 88,45 | -2,32% | - |
| 17.09.2026 | 90,25 | 92,20 | 87,85 | 90,55 | 0,84% | - |
| 16.09.2026 | 87,25 | 91,30 | 85,75 | 89,80 | 2,98% | - |
| 15.09.2026 | 84,00 | 87,55 | 83,80 | 87,20 | 3,81% | - |
| 14.09.2026 | 88,45 | 88,90 | 83,80 | 84,00 | -5,51% | - |
| 11.09.2026 | 89,85 | 90,40 | 88,25 | 88,90 | -0,22% | - |
| 10.09.2026 | 90,15 | 91,65 | 89,10 | 89,10 | -0,94% | - |
| 09.09.2026 | 90,25 | 91,25 | 88,65 | 89,95 | -0,22% | - |
| 08.09.2026 | 86,65 | 90,60 | 85,85 | 90,15 | 3,80% | - |
| 07.09.2026 | 86,05 | 88,15 | 85,85 | 86,85 | 1,11% | - |
| 04.09.2026 | 86,65 | 87,20 | 84,60 | 85,90 | -0,58% | 5.076,00 |
| 03.09.2026 | 87,15 | 87,80 | 84,60 | 86,40 | -0,58% | - |
| 02.09.2026 | 87,55 | 87,75 | 85,35 | 86,90 | -0,23% | - |
| 01.09.2026 | 88,95 | 90,15 | 86,70 | 87,10 | -2,02% | - |
| 31.08.2026 | 91,25 | 91,35 | 88,75 | 88,90 | -2,41% | - |
| 28.08.2026 | 92,95 | 93,85 | 90,70 | 91,10 | -1,83% | - |
| 27.08.2026 | 92,10 | 93,95 | 91,25 | 92,80 | 1,14% | - |
| 26.08.2026 | 94,10 | 94,20 | 90,25 | 91,75 | -2,34% | - |
| 25.08.2026 | 92,55 | 94,65 | 92,50 | 93,95 | 1,62% | - |
| 24.08.2026 | 93,15 | 93,70 | 92,00 | 92,45 | -0,59% | - |
| 21.08.2026 | 91,75 | 94,85 | 91,55 | 93,00 | 1,58% | - |
| 20.08.2026 | 92,65 | 93,35 | 91,45 | 91,55 | -1,35% | - |
| 19.08.2026 | 92,00 | 93,20 | 91,45 | 92,80 | 0,65% | - |
| 18.08.2026 | 92,75 | 93,35 | 91,45 | 92,20 | -0,97% | - |
| 17.08.2026 | 94,95 | 95,60 | 92,65 | 93,10 | -1,53% | 4.500,00 |
| 14.08.2026 | 95,55 | 95,65 | 92,35 | 94,55 | -0,99% | - |
| 13.08.2026 | 99,30 | 99,50 | 95,30 | 95,50 | -3,54% | 25,00 |
| 12.08.2026 | 95,50 | 99,10 | 95,50 | 99,00 | 3,77% | - |
| 11.08.2026 | 93,80 | 97,00 | 93,55 | 95,40 | 1,81% | - |
| 10.08.2026 | 91,55 | 94,15 | 90,90 | 93,70 | 2,40% | - |
| 07.08.2026 | 92,55 | 92,65 | 90,25 | 91,50 | -1,08% | - |
| 06.08.2026 | 88,95 | 93,60 | 87,65 | 92,50 | 4,28% | 660,00 |
| 05.08.2026 | 90,45 | 91,50 | 88,30 | 88,70 | -1,72% | - |
| 04.08.2026 | 88,65 | 90,30 | 87,75 | 90,25 | 1,46% | 630,00 |
| 03.08.2026 | 93,70 | 93,80 | 88,25 | 88,95 | -4,30% | - |
| 31.07.2026 | 95,40 | 97,90 | 91,60 | 92,95 | -2,16% | 2.800,00 |
| 30.07.2026 | 88,20 | 97,00 | 85,60 | 95,00 | 8,26% | - |
| 29.07.2026 | 94,10 | 94,45 | 87,65 | 87,75 | -7,04% | 2.680,00 |
| 28.07.2026 | 101,20 | 101,40 | 93,85 | 94,40 | -6,72% | - |
| 27.07.2026 | 105,80 | 105,80 | 100,90 | 101,20 | -2,88% | - |
| 24.07.2026 | 103,70 | 105,60 | 102,80 | 104,20 | 0,19% | 68,00 |
| 23.07.2026 | 103,50 | 108,80 | 103,50 | 104,00 | 0,00% | 46,00 |
| 22.07.2026 | 104,70 | 106,80 | 104,00 | 104,00 | -0,67% | - |
| 21.07.2026 | 102,00 | 105,00 | 101,60 | 104,70 | 3,36% | - |
| 20.07.2026 | 100,25 | 102,40 | 99,90 | 101,30 | 0,80% | - |
| 17.07.2026 | 100,30 | 101,60 | 98,35 | 100,50 | -0,89% | - |
| 16.07.2026 | 104,00 | 104,30 | 99,70 | 101,40 | -2,50% | 48,00 |
| 15.07.2026 | 105,20 | 105,60 | 103,20 | 104,00 | -0,76% | - |
| 14.07.2026 | 104,20 | 105,20 | 102,80 | 104,80 | 0,77% | - |
| 13.07.2026 | 104,90 | 106,00 | 102,90 | 104,00 | -1,33% | - |
| 10.07.2026 | 104,20 | 105,80 | 103,70 | 105,40 | 1,54% | - |
| 09.07.2026 | 103,70 | 104,70 | 102,00 | 103,80 | 0,58% | 510,00 |
| 08.07.2026 | 106,90 | 107,80 | 102,60 | 103,20 | -4,00% | 1.230,00 |
| 07.07.2026 | 110,90 | 110,90 | 106,20 | 107,50 | -2,98% | - |
| 06.07.2026 | 113,10 | 113,40 | 107,40 | 110,80 | -2,29% | - |
| 03.07.2026 | 111,30 | 114,20 | 111,30 | 113,40 | 1,80% | - |
| 02.07.2026 | 110,90 | 112,40 | 107,80 | 111,40 | 0,18% | - |
| 01.07.2026 | 115,90 | 116,00 | 109,60 | 111,20 | -3,97% | 320,00 |
| 30.06.2026 | 113,90 | 117,20 | 113,80 | 115,80 | 1,76% | 800,00 |
| 29.06.2026 | 113,00 | 118,30 | 112,30 | 113,80 | 1,16% | - |
| 26.06.2026 | 112,20 | 113,10 | 110,90 | 112,50 | -0,44% | 180,00 |
| 25.06.2026 | 109,10 | 113,70 | 108,40 | 113,00 | 4,15% | - |
| 24.06.2026 | 109,80 | 109,90 | 106,80 | 108,50 | -1,36% | 104,00 |
| 23.06.2026 | 110,80 | 111,20 | 107,30 | 110,00 | -1,43% | - |
| 22.06.2026 | 109,60 | 111,70 | 106,90 | 111,60 | 1,92% | 4.510,00 |
| 19.06.2026 | 108,20 | 110,40 | 106,50 | 109,50 | 0,27% | 3.330,00 |
| 18.06.2026 | 113,40 | 114,20 | 107,90 | 109,20 | -3,28% | - |
| 17.06.2026 | 114,30 | 114,90 | 110,80 | 112,90 | -1,14% | 11.340,00 |
| 16.06.2026 | 116,10 | 117,00 | 112,50 | 114,20 | -1,47% | - |
| 15.06.2026 | 121,90 | 122,10 | 115,20 | 115,90 | -3,42% | - |
| 12.06.2026 | 121,60 | 121,80 | 117,90 | 120,00 | -1,48% | - |
| 11.06.2026 | 119,80 | 122,60 | 118,40 | 121,80 | 1,75% | - |
| 10.06.2026 | 123,10 | 124,80 | 119,50 | 119,70 | -2,52% | 4.400,00 |
| 09.06.2026 | 125,30 | 128,70 | 121,80 | 122,80 | -2,07% | - |
| 08.06.2026 | 126,00 | 129,20 | 125,20 | 125,40 | -1,10% | 1.131,00 |
| 05.06.2026 | 125,10 | 130,90 | 125,00 | 126,80 | 1,28% | - |
| 04.06.2026 | 126,50 | 127,60 | 124,20 | 125,20 | -1,34% | - |