69,600€
-2,66%
Echtzeit-Aktienkurs GRENERGY RENOVALBL.EO-,15
Bid:
Ask:
Aktienkurse zur GRENERGY RENOVALBL.EO-,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 65,80 | 66,35 | 64,05 | 64,60 | -2,34% | - |
| 25.07.2025 | 64,85 | 66,20 | 64,75 | 66,15 | 1,93% | - |
| 24.07.2025 | 66,15 | 66,85 | 64,70 | 64,90 | -2,11% | - |
| 23.07.2025 | 66,45 | 66,60 | 64,35 | 66,30 | 0,23% | - |
| 22.07.2025 | 66,20 | 67,00 | 65,80 | 66,15 | -0,38% | - |
| 21.07.2025 | 67,75 | 68,35 | 65,85 | 66,40 | -1,99% | - |
| 18.07.2025 | 65,15 | 68,60 | 65,15 | 67,75 | 3,91% | 10,00 |
| 17.07.2025 | 65,60 | 65,90 | 65,05 | 65,20 | -0,46% | - |
| 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 |