77,450€
0,65%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2025 | 69,90 | 71,85 | 69,65 | 70,25 | 0,50% | - |
| 22.09.2025 | 68,90 | 70,65 | 68,40 | 69,90 | 1,82% | - |
| 19.09.2025 | 69,20 | 70,60 | 68,65 | 68,65 | -0,07% | - |
| 18.09.2025 | 68,10 | 69,30 | 68,00 | 68,70 | 1,93% | - |
| 17.09.2025 | 67,20 | 68,45 | 66,25 | 67,40 | -0,30% | - |
| 16.09.2025 | 68,95 | 69,15 | 67,10 | 67,60 | -2,03% | - |
| 15.09.2025 | 68,10 | 69,25 | 67,65 | 69,00 | 2,00% | - |
| 12.09.2025 | 68,90 | 69,35 | 67,10 | 67,65 | -2,52% | - |
| 11.09.2025 | 69,55 | 69,90 | 68,85 | 69,40 | 0,95% | - |
| 10.09.2025 | 68,40 | 69,00 | 67,55 | 68,75 | -3,71% | - |
| 09.09.2025 | 71,25 | 71,55 | 70,70 | 71,40 | 0,99% | - |
| 08.09.2025 | 70,55 | 71,80 | 70,35 | 70,70 | 0,86% | 166,00 |
| 05.09.2025 | 71,35 | 72,05 | 70,10 | 70,10 | -0,57% | - |
| 04.09.2025 | 71,80 | 73,35 | 70,40 | 70,50 | -1,67% | - |
| 03.09.2025 | 70,75 | 72,45 | 69,65 | 71,70 | -0,07% | - |
| 02.09.2025 | 71,20 | 72,75 | 69,20 | 71,75 | 1,49% | 22.402,00 |
| 01.09.2025 | 65,65 | 81,75 | 65,55 | 70,70 | 7,86% | 165,00 |
| 29.08.2025 | 64,75 | 66,35 | 64,65 | 65,55 | 1,08% | - |
| 28.08.2025 | 63,05 | 65,35 | 63,00 | 64,85 | 2,94% | - |
| 27.08.2025 | 62,15 | 63,50 | 61,65 | 63,00 | 1,37% | - |
| 26.08.2025 | 61,15 | 62,65 | 60,85 | 62,15 | 1,72% | - |
| 25.08.2025 | 63,25 | 63,25 | 61,00 | 61,10 | -3,25% | - |
| 22.08.2025 | 62,25 | 63,45 | 61,65 | 63,15 | 1,28% | - |
| 21.08.2025 | 62,60 | 62,80 | 61,80 | 62,35 | -0,40% | - |
| 20.08.2025 | 62,80 | 62,95 | 62,20 | 62,60 | -0,32% | - |
| 19.08.2025 | 63,20 | 63,20 | 61,85 | 62,80 | -0,55% | - |
| 18.08.2025 | 62,15 | 63,50 | 61,60 | 63,15 | 1,69% | - |
| 15.08.2025 | 61,60 | 62,10 | 60,95 | 62,10 | 0,98% | - |
| 14.08.2025 | 61,15 | 61,55 | 60,55 | 61,50 | 0,33% | - |
| 13.08.2025 | 62,00 | 62,50 | 60,95 | 61,30 | -0,65% | - |
| 12.08.2025 | 61,10 | 62,30 | 61,10 | 61,70 | 0,98% | - |
| 11.08.2025 | 62,20 | 62,30 | 60,25 | 61,10 | -1,77% | - |
| 08.08.2025 | 63,05 | 63,95 | 61,80 | 62,20 | -1,35% | - |
| 07.08.2025 | 64,20 | 64,30 | 62,15 | 63,05 | -1,71% | - |
| 06.08.2025 | 64,15 | 65,00 | 63,15 | 64,15 | -0,08% | - |
| 05.08.2025 | 63,30 | 64,55 | 62,75 | 64,20 | 1,42% | - |
| 04.08.2025 | 63,85 | 64,10 | 62,45 | 63,30 | -0,78% | - |
| 01.08.2025 | 64,45 | 64,75 | 63,25 | 63,80 | -1,69% | - |
| 31.07.2025 | 65,15 | 66,20 | 64,60 | 64,90 | -0,31% | - |
| 30.07.2025 | 64,55 | 65,60 | 64,35 | 65,10 | 0,85% | - |
| 29.07.2025 | 64,55 | 65,95 | 64,25 | 64,55 | -0,08% | - |