65,550€
0,23%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 65,50 | 65,85 | 65,15 | 65,55 | 0,23% | - |
| 15.07.2025 | 65,20 | 66,00 | 64,70 | 65,40 | 0,46% | 59.335,00 |
| 14.07.2025 | 64,40 | 65,10 | 64,10 | 65,10 | -0,15% | 27.665,00 |
| 11.07.2025 | 64,60 | 65,40 | 64,50 | 65,20 | 0,15% | 37.099,00 |
| 10.07.2025 | 66,60 | 66,60 | 64,60 | 65,10 | -1,51% | 30.808,00 |
| 09.07.2025 | 66,40 | 66,70 | 65,30 | 66,10 | 0,15% | 60.974,00 |
| 08.07.2025 | 66,20 | 66,60 | 64,60 | 66,00 | 0,76% | 56.719,00 |
| 07.07.2025 | 65,00 | 66,70 | 64,60 | 65,50 | 0,77% | 70.650,00 |
| 04.07.2025 | 64,10 | 66,00 | 62,50 | 65,00 | 1,56% | 79.698,00 |
| 03.07.2025 | 63,40 | 64,20 | 62,30 | 64,00 | 1,59% | 62.671,00 |
| 02.07.2025 | 64,70 | 66,20 | 62,00 | 63,00 | 0,64% | 60.357,00 |
| 01.07.2025 | 61,60 | 62,60 | 61,00 | 62,60 | 1,79% | 54.146,00 |
| 30.06.2025 | 61,10 | 62,20 | 60,60 | 61,50 | 1,82% | 51.337,00 |
| 27.06.2025 | 61,20 | 61,30 | 60,00 | 60,40 | -0,82% | 24.185,00 |
| 26.06.2025 | 61,00 | 61,70 | 60,10 | 60,90 | 1,00% | 43.681,00 |
| 25.06.2025 | 61,40 | 61,40 | 59,80 | 60,30 | -1,31% | 27.959,00 |
| 24.06.2025 | 61,90 | 61,90 | 60,30 | 61,10 | -0,16% | 54.532,00 |
| 23.06.2025 | 59,70 | 61,20 | 58,90 | 61,20 | 2,86% | 61.135,00 |
| 20.06.2025 | 59,10 | 59,80 | 58,80 | 59,50 | 0,00% | 87.973,00 |
| 19.06.2025 | 59,40 | 60,10 | 58,60 | 59,50 | -0,67% | 85.941,00 |
| 18.06.2025 | 63,30 | 63,30 | 59,60 | 59,90 | -10,46% | 1.634.275,00 |
| 17.06.2025 | 66,20 | 67,10 | 65,70 | 66,90 | 0,15% | 36.730,00 |
| 16.06.2025 | 67,50 | 68,00 | 66,40 | 66,80 | -0,60% | 36.319,00 |
| 13.06.2025 | 68,50 | 68,60 | 66,40 | 67,20 | -2,61% | 38.484,00 |
| 12.06.2025 | 67,10 | 69,50 | 67,10 | 69,00 | 1,77% | 53.049,00 |
| 11.06.2025 | 68,30 | 69,10 | 66,30 | 67,80 | -1,45% | 64.901,00 |
| 10.06.2025 | 70,80 | 70,80 | 68,00 | 68,80 | -3,10% | 76.330,00 |
| 09.06.2025 | 71,80 | 72,00 | 69,60 | 71,00 | -0,84% | 67.765,00 |
| 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 |