71,550€
-1,17%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 72,90 | 73,40 | 71,30 | 71,60 | -1,10% | 50.457,00 |
| 05.06.2025 | 74,40 | 74,70 | 72,00 | 72,40 | -2,43% | 70.433,00 |
| 04.06.2025 | 74,10 | 75,00 | 72,20 | 74,20 | 1,23% | 65.780,00 |
| 03.06.2025 | 71,00 | 74,10 | 70,90 | 73,30 | 3,97% | 71.490,00 |
| 02.06.2025 | 69,90 | 71,90 | 68,60 | 70,50 | 0,86% | 100.756,00 |
| 30.05.2025 | 67,90 | 70,20 | 63,70 | 69,90 | 3,71% | 245.345,00 |
| 29.05.2025 | 57,90 | 71,00 | 57,70 | 67,40 | 18,87% | 292.955,00 |
| 28.05.2025 | 56,90 | 57,30 | 55,20 | 56,70 | -0,70% | 54.563,00 |
| 27.05.2025 | 56,10 | 57,30 | 54,90 | 57,10 | 2,51% | 79.174,00 |
| 26.05.2025 | 56,90 | 56,90 | 53,80 | 55,70 | -0,89% | 37.228,00 |
| 23.05.2025 | 57,80 | 57,80 | 55,80 | 56,20 | -1,75% | 50.394,00 |
| 22.05.2025 | 55,80 | 59,60 | 54,30 | 57,20 | 4,00% | 108.165,00 |
| 21.05.2025 | 55,30 | 55,40 | 54,30 | 55,00 | -0,72% | 24.471,00 |
| 20.05.2025 | 53,60 | 55,90 | 53,50 | 55,40 | 3,75% | 42.667,00 |
| 19.05.2025 | 53,70 | 53,70 | 51,90 | 53,40 | 0,19% | 30.856,00 |
| 16.05.2025 | 53,50 | 53,50 | 52,80 | 53,30 | 0,38% | 25.439,00 |
| 15.05.2025 | 52,70 | 53,50 | 51,90 | 53,10 | 1,53% | 39.842,00 |
| 14.05.2025 | 52,20 | 54,00 | 51,90 | 52,30 | -0,19% | 43.408,00 |
| 13.05.2025 | 50,00 | 53,30 | 48,10 | 52,40 | 2,95% | 103.344,00 |
| 12.05.2025 | 52,00 | 52,00 | 50,20 | 50,90 | -0,97% | 42.125,00 |
| 09.05.2025 | 51,30 | 52,30 | 51,20 | 51,40 | 0,78% | 31.679,00 |
| 08.05.2025 | 51,20 | 51,80 | 49,95 | 51,00 | -0,58% | 45.883,00 |
| 07.05.2025 | 52,40 | 52,50 | 50,70 | 51,30 | -1,91% | 61.689,00 |
| 06.05.2025 | 51,40 | 52,80 | 51,30 | 52,30 | 2,35% | 44.880,00 |
| 05.05.2025 | 51,70 | 52,40 | 51,10 | 51,10 | -1,16% | 29.344,00 |
| 02.05.2025 | 51,00 | 51,70 | 49,40 | 51,70 | 2,38% | 83.938,00 |
| 30.04.2025 | 50,10 | 50,80 | 49,05 | 50,50 | 1,00% | 83.524,00 |
| 29.04.2025 | 49,10 | 50,10 | 48,85 | 50,00 | 1,83% | 57.442,00 |
| 28.04.2025 | 48,95 | 49,95 | 48,45 | 49,10 | 2,08% | 73.383,00 |
| 25.04.2025 | 45,90 | 48,30 | 45,80 | 48,10 | 5,02% | 84.198,00 |
| 24.04.2025 | 44,65 | 45,95 | 44,65 | 45,80 | 1,78% | 36.040,00 |
| 23.04.2025 | 45,35 | 46,00 | 44,20 | 45,00 | -0,33% | 38.915,00 |
| 22.04.2025 | 45,25 | 46,00 | 44,80 | 45,15 | -0,44% | 41.543,00 |
| 17.04.2025 | 44,45 | 45,45 | 43,80 | 45,35 | 1,68% | 40.052,00 |
| 16.04.2025 | 43,45 | 44,75 | 43,10 | 44,60 | 2,18% | 29.635,00 |
| 15.04.2025 | 42,70 | 44,00 | 42,55 | 43,65 | 4,68% | 68.726,00 |
| 14.04.2025 | 42,10 | 42,25 | 41,55 | 41,70 | 0,72% | 28.036,00 |
| 11.04.2025 | 40,15 | 42,10 | 40,15 | 41,40 | 3,11% | 47.409,00 |
| 10.04.2025 | 42,80 | 43,40 | 40,10 | 40,15 | 1,26% | 50.793,00 |
| 09.04.2025 | 39,00 | 39,95 | 38,25 | 39,65 | -0,13% | 55.910,00 |
| 08.04.2025 | 38,95 | 40,25 | 38,30 | 39,70 | 6,29% | 74.354,00 |
| 07.04.2025 | 36,00 | 39,50 | 35,45 | 37,35 | -6,16% | 86.747,00 |
| 04.04.2025 | 43,50 | 43,70 | 39,05 | 39,80 | -8,51% | 100.912,00 |
| 03.04.2025 | 40,60 | 44,25 | 40,60 | 43,50 | 5,71% | 100.776,00 |
| 02.04.2025 | 40,70 | 41,55 | 40,70 | 41,15 | -0,36% | 56.874,00 |
| 01.04.2025 | 41,00 | 41,45 | 40,35 | 41,30 | 0,98% | 42.982,00 |
| 31.03.2025 | 40,55 | 41,50 | 39,90 | 40,90 | 1,49% | 57.520,00 |
| 28.03.2025 | 40,00 | 41,80 | 39,75 | 40,30 | 1,00% | 69.911,00 |
| 27.03.2025 | 39,60 | 40,50 | 39,00 | 39,90 | 1,14% | 71.897,00 |
| 26.03.2025 | 37,45 | 39,70 | 35,20 | 39,45 | 4,64% | 103.333,00 |
| 25.03.2025 | 36,15 | 37,75 | 36,15 | 37,70 | 4,87% | 36.624,00 |
| 24.03.2025 | 37,00 | 37,00 | 35,65 | 35,95 | -1,78% | 42.570,00 |
| 21.03.2025 | 37,10 | 37,85 | 36,60 | 36,60 | -3,05% | 191.877,00 |
| 20.03.2025 | 38,15 | 38,30 | 36,65 | 37,75 | -1,69% | 57.280,00 |
| 19.03.2025 | 39,05 | 39,30 | 38,20 | 38,40 | -2,41% | 66.290,00 |
| 18.03.2025 | 39,40 | 39,70 | 38,90 | 39,35 | -0,63% | 64.501,00 |
| 17.03.2025 | 38,30 | 39,95 | 38,15 | 39,60 | 3,94% | 78.139,00 |
| 14.03.2025 | 37,80 | 38,25 | 37,35 | 38,10 | 1,20% | 61.499,00 |
| 13.03.2025 | 35,70 | 37,95 | 35,70 | 37,65 | 0,94% | 40.366,00 |
| 12.03.2025 | 37,15 | 37,70 | 36,75 | 37,30 | 1,91% | 43.840,00 |
| 11.03.2025 | 34,90 | 36,80 | 34,90 | 36,60 | 3,24% | 53.929,00 |
| 10.03.2025 | 34,70 | 35,90 | 34,70 | 35,45 | -0,98% | 45.714,00 |
| 07.03.2025 | 35,05 | 36,15 | 35,05 | 35,80 | -0,69% | 39.271,00 |
| 06.03.2025 | 36,05 | 36,45 | 34,90 | 36,05 | -0,41% | 68.059,00 |
| 05.03.2025 | 36,05 | 38,00 | 36,05 | 36,20 | -0,82% | 45.082,00 |
| 04.03.2025 | 36,70 | 37,30 | 36,00 | 36,50 | -0,95% | 61.204,00 |
| 03.03.2025 | 36,20 | 38,20 | 36,00 | 36,85 | 1,80% | 75.775,00 |
| 28.02.2025 | 36,25 | 36,25 | 35,35 | 36,20 | -0,28% | 89.629,00 |
| 27.02.2025 | 38,50 | 38,50 | 35,50 | 36,30 | -5,59% | 97.067,00 |
| 26.02.2025 | 38,05 | 38,50 | 37,70 | 38,45 | 1,05% | 44.629,00 |
| 25.02.2025 | 38,35 | 39,00 | 37,75 | 38,05 | -0,78% | 69.297,00 |
| 24.02.2025 | 39,20 | 39,55 | 38,25 | 38,35 | -2,04% | 72.343,00 |
| 21.02.2025 | 38,85 | 39,20 | 38,50 | 39,15 | 0,77% | 52.890,00 |
| 20.02.2025 | 38,70 | 39,35 | 38,35 | 38,85 | 0,39% | 44.796,00 |
| 19.02.2025 | 38,70 | 39,45 | 38,35 | 38,70 | -0,64% | 41.323,00 |
| 18.02.2025 | 39,25 | 39,50 | 38,40 | 38,95 | -0,38% | 33.436,00 |
| 17.02.2025 | 38,70 | 39,35 | 38,50 | 39,10 | 0,26% | 23.234,00 |
| 14.02.2025 | 38,90 | 39,50 | 38,10 | 39,00 | 0,39% | 41.103,00 |
| 13.02.2025 | 38,50 | 39,05 | 37,80 | 38,85 | 2,64% | 34.125,00 |
| 12.02.2025 | 37,40 | 38,55 | 37,40 | 37,85 | -0,13% | 33.941,00 |
| 11.02.2025 | 38,05 | 38,25 | 37,60 | 37,90 | 0,00% | 17.734,00 |
| 10.02.2025 | 36,75 | 38,15 | 36,75 | 37,90 | 3,13% | 30.651,00 |
| 07.02.2025 | 36,85 | 37,55 | 36,40 | 36,75 | -1,74% | 27.070,00 |
| 06.02.2025 | 36,85 | 37,65 | 36,50 | 37,40 | 0,94% | 40.831,00 |
| 05.02.2025 | 36,00 | 37,60 | 36,00 | 37,05 | 2,49% | 44.793,00 |
| 04.02.2025 | 34,40 | 36,30 | 34,25 | 36,15 | 4,78% | 34.348,00 |
| 03.02.2025 | 34,95 | 35,40 | 34,50 | 34,50 | -3,36% | 24.706,00 |
| 31.01.2025 | 35,80 | 36,80 | 35,30 | 35,70 | 0,99% | 52.439,00 |
| 30.01.2025 | 34,00 | 35,35 | 33,80 | 35,35 | 5,68% | 59.598,00 |
| 29.01.2025 | 34,15 | 34,25 | 33,30 | 33,45 | -0,89% | 40.438,00 |
| 28.01.2025 | 33,85 | 35,20 | 33,50 | 33,75 | -0,88% | 55.362,00 |
| 27.01.2025 | 33,60 | 34,80 | 33,60 | 34,05 | -0,29% | 37.278,00 |
| 24.01.2025 | 34,20 | 34,55 | 33,80 | 34,15 | 1,64% | 28.166,00 |
| 23.01.2025 | 32,80 | 34,05 | 32,80 | 33,60 | 2,60% | 53.654,00 |
| 22.01.2025 | 33,05 | 33,05 | 32,00 | 32,75 | 0,77% | 55.090,00 |
| 21.01.2025 | 33,50 | 33,55 | 32,00 | 32,50 | -3,42% | 93.946,00 |
| 20.01.2025 | 33,70 | 34,35 | 33,65 | 33,65 | -1,32% | 26.884,00 |
| 17.01.2025 | 35,00 | 35,15 | 33,95 | 34,10 | -1,73% | 36.470,00 |
| 16.01.2025 | 35,55 | 35,90 | 34,30 | 34,70 | -2,39% | 37.520,00 |
| 15.01.2025 | 33,50 | 35,55 | 33,50 | 35,55 | 5,80% | 61.604,00 |