65,550€
0,54%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 65,60 | 65,90 | 65,30 | 65,60 | 0,15% | - |
| 16.07.2025 | 65,50 | 65,85 | 65,15 | 65,50 | 0,00% | - |
| 15.07.2025 | 64,90 | 66,00 | 64,70 | 65,50 | 0,61% | - |
| 14.07.2025 | 64,50 | 65,20 | 64,10 | 65,10 | 0,00% | - |
| 11.07.2025 | 65,05 | 65,55 | 64,55 | 65,10 | -0,08% | - |
| 10.07.2025 | 66,25 | 66,70 | 64,65 | 65,15 | -1,59% | - |
| 09.07.2025 | 66,05 | 66,80 | 65,25 | 66,20 | 0,23% | - |
| 08.07.2025 | 65,55 | 66,50 | 64,70 | 66,05 | 1,07% | - |
| 07.07.2025 | 64,95 | 66,65 | 64,70 | 65,35 | 1,24% | - |
| 04.07.2025 | 63,85 | 65,95 | 63,30 | 64,55 | 1,02% | - |
| 03.07.2025 | 63,10 | 64,20 | 62,25 | 63,90 | 1,35% | 30,00 |
| 02.07.2025 | 62,20 | 66,10 | 62,00 | 63,05 | 1,78% | - |
| 01.07.2025 | 61,50 | 62,45 | 60,95 | 61,95 | 0,73% | - |
| 30.06.2025 | 60,30 | 62,15 | 60,20 | 61,50 | 1,99% | - |
| 27.06.2025 | 60,60 | 61,25 | 59,95 | 60,30 | -0,50% | - |
| 26.06.2025 | 59,90 | 61,70 | 59,90 | 60,60 | 1,17% | - |
| 25.06.2025 | 60,50 | 61,20 | 59,75 | 59,90 | -1,96% | - |
| 24.06.2025 | 61,35 | 61,60 | 60,20 | 61,10 | 0,25% | - |
| 23.06.2025 | 59,35 | 61,10 | 58,90 | 60,95 | 2,70% | - |
| 20.06.2025 | 59,10 | 59,75 | 58,70 | 59,35 | -0,42% | - |
| 19.06.2025 | 59,60 | 60,20 | 58,65 | 59,60 | -0,50% | 600,00 |
| 18.06.2025 | 65,70 | 65,70 | 59,60 | 59,90 | 3,28% | - |
| 17.06.2025 | 66,40 | 67,25 | 58,00 | 58,00 | -13,17% | - |
| 16.06.2025 | 67,00 | 68,15 | 66,45 | 66,80 | -0,22% | - |
| 13.06.2025 | 68,90 | 68,90 | 66,55 | 66,95 | -2,97% | - |
| 12.06.2025 | 67,50 | 69,70 | 67,20 | 69,00 | 2,07% | - |
| 11.06.2025 | 68,70 | 69,00 | 66,30 | 67,60 | -0,22% | 2.740,00 |
| 10.06.2025 | 71,15 | 71,20 | 67,55 | 67,75 | -4,71% | 525,00 |
| 09.06.2025 | 71,50 | 72,10 | 69,70 | 71,10 | -0,77% | 160,00 |
| 06.06.2025 | 72,55 | 73,30 | 71,35 | 71,65 | -0,42% | - |
| 05.06.2025 | 74,10 | 74,55 | 71,90 | 71,95 | -2,97% | 1.000,00 |
| 04.06.2025 | 73,40 | 74,90 | 72,40 | 74,15 | 0,95% | 100,00 |
| 03.06.2025 | 70,70 | 74,20 | 70,70 | 73,45 | 2,51% | 4,00 |
| 02.06.2025 | 69,50 | 71,80 | 68,60 | 71,65 | 2,80% | 59,00 |
| 30.05.2025 | 67,30 | 70,25 | 65,55 | 69,70 | 3,41% | 6.801,00 |
| 29.05.2025 | 56,50 | 68,90 | 56,50 | 67,40 | 18,66% | 20,00 |
| 28.05.2025 | 56,95 | 57,25 | 55,25 | 56,80 | -0,44% | - |
| 27.05.2025 | 55,70 | 57,35 | 54,90 | 57,05 | 2,42% | - |
| 26.05.2025 | 56,50 | 57,00 | 55,10 | 55,70 | -0,80% | - |
| 23.05.2025 | 57,25 | 57,55 | 55,75 | 56,15 | -2,01% | - |
| 22.05.2025 | 54,20 | 59,55 | 54,20 | 57,30 | 3,15% | - |
| 21.05.2025 | 55,00 | 55,55 | 54,40 | 55,55 | 0,18% | - |
| 20.05.2025 | 53,30 | 55,85 | 53,25 | 55,45 | 4,13% | - |
| 19.05.2025 | 53,00 | 53,60 | 52,05 | 53,25 | 0,28% | - |
| 16.05.2025 | 52,90 | 53,60 | 52,65 | 53,10 | -0,09% | - |
| 15.05.2025 | 52,30 | 53,55 | 51,65 | 53,15 | 1,33% | - |
| 14.05.2025 | 52,30 | 53,95 | 52,10 | 52,45 | 0,29% | - |
| 13.05.2025 | 50,60 | 53,20 | 48,60 | 52,30 | 2,85% | - |
| 12.05.2025 | 51,30 | 52,10 | 50,40 | 50,85 | -1,07% | - |
| 09.05.2025 | 51,10 | 52,25 | 50,90 | 51,40 | 0,78% | - |
| 08.05.2025 | 51,50 | 51,70 | 50,13 | 51,00 | -0,97% | - |
| 07.05.2025 | 52,00 | 52,40 | 50,85 | 51,50 | -1,34% | - |
| 06.05.2025 | 51,20 | 52,75 | 51,10 | 52,20 | 2,15% | - |
| 05.05.2025 | 51,25 | 52,45 | 51,10 | 51,10 | -0,49% | 270,00 |
| 02.05.2025 | 50,10 | 51,35 | 49,43 | 51,35 | 1,94% | - |
| 30.04.2025 | 50,03 | 50,80 | 49,43 | 50,38 | 0,65% | - |
| 29.04.2025 | 48,78 | 50,10 | 48,75 | 50,05 | 2,56% | 90,00 |
| 28.04.2025 | 48,05 | 49,85 | 48,03 | 48,80 | 1,30% | - |
| 25.04.2025 | 45,65 | 48,25 | 44,95 | 48,18 | 5,65% | - |
| 24.04.2025 | 44,85 | 45,85 | 44,80 | 45,60 | 1,45% | - |
| 23.04.2025 | 45,60 | 45,78 | 44,10 | 44,95 | -1,05% | - |
| 22.04.2025 | 45,18 | 45,90 | 44,65 | 45,43 | 0,00% | - |
| 17.04.2025 | 44,48 | 45,65 | 43,88 | 45,43 | 2,95% | - |
| 16.04.2025 | 43,30 | 44,80 | 43,20 | 44,13 | 1,20% | - |
| 15.04.2025 | 41,65 | 44,05 | 41,65 | 43,60 | 4,00% | - |
| 14.04.2025 | 41,60 | 42,38 | 41,30 | 41,93 | 1,02% | - |
| 11.04.2025 | 40,33 | 42,08 | 40,13 | 41,50 | 2,91% | - |
| 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% | - |