33,625€
-0,37%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 33,25 | 33,95 | 32,80 | 33,60 | 1,51% | 56.731,00 |
| 13.01.2025 | 33,40 | 34,35 | 33,00 | 33,10 | -0,45% | 46.595,00 |
| 10.01.2025 | 33,80 | 34,30 | 33,25 | 33,25 | -2,35% | 65.097,00 |
| 09.01.2025 | 33,80 | 34,60 | 33,80 | 34,05 | -0,73% | 34.782,00 |
| 08.01.2025 | 33,30 | 34,60 | 33,20 | 34,30 | 3,94% | 76.055,00 |
| 07.01.2025 | 34,00 | 34,15 | 33,00 | 33,00 | -2,94% | 36.186,00 |
| 06.01.2025 | 34,95 | 35,00 | 33,55 | 34,00 | -2,72% | 33.986,00 |
| 03.01.2025 | 34,60 | 35,10 | 34,15 | 34,95 | 1,60% | 43.805,00 |
| 02.01.2025 | 32,65 | 34,90 | 32,60 | 34,40 | 5,36% | 43.100,00 |
| 31.12.2024 | 31,50 | 32,75 | 31,50 | 32,65 | 1,40% | 25.458,00 |
| 30.12.2024 | 32,40 | 32,40 | 31,50 | 32,20 | -0,46% | 40.083,00 |
| 27.12.2024 | 33,55 | 33,70 | 31,20 | 32,35 | -3,14% | 45.990,00 |
| 24.12.2024 | 32,00 | 33,45 | 32,00 | 33,40 | 1,98% | 13.658,00 |
| 23.12.2024 | 32,25 | 32,85 | 31,55 | 32,75 | 0,77% | 40.086,00 |
| 20.12.2024 | 33,40 | 33,70 | 31,50 | 32,50 | -3,42% | 110.909,00 |
| 19.12.2024 | 32,95 | 34,15 | 32,80 | 33,65 | -1,03% | 83.192,00 |
| 18.12.2024 | 34,00 | 36,15 | 32,70 | 34,00 | 19,93% | 258.814,00 |
| 17.12.2024 | 27,75 | 28,35 | 27,65 | 28,35 | 2,35% | 65.242,00 |
| 16.12.2024 | 29,00 | 30,00 | 27,65 | 27,70 | -4,48% | 100.317,00 |
| 13.12.2024 | 27,10 | 29,45 | 27,10 | 29,00 | 5,26% | 98.499,00 |
| 12.12.2024 | 27,00 | 28,10 | 27,00 | 27,55 | 0,92% | 56.188,00 |
| 11.12.2024 | 27,95 | 28,05 | 27,20 | 27,30 | -1,80% | 56.774,00 |
| 10.12.2024 | 27,30 | 27,95 | 27,00 | 27,80 | 0,36% | 51.477,00 |
| 09.12.2024 | 27,10 | 27,75 | 26,80 | 27,70 | 2,59% | 38.494,00 |
| 06.12.2024 | 27,90 | 28,55 | 27,00 | 27,00 | -4,09% | 46.214,00 |
| 05.12.2024 | 28,50 | 28,60 | 27,90 | 28,15 | -1,23% | 33.351,00 |
| 04.12.2024 | 28,50 | 28,70 | 28,05 | 28,50 | 0,71% | 49.710,00 |
| 03.12.2024 | 29,40 | 29,40 | 27,65 | 28,30 | -4,07% | 91.949,00 |
| 02.12.2024 | 28,80 | 30,00 | 28,70 | 29,50 | 2,43% | 69.358,00 |
| 29.11.2024 | 29,50 | 29,50 | 28,80 | 28,80 | -1,87% | 50.966,00 |
| 28.11.2024 | 29,25 | 29,40 | 28,90 | 29,35 | 0,51% | 39.995,00 |
| 27.11.2024 | 28,50 | 29,25 | 28,50 | 29,20 | 0,86% | 18.349,00 |
| 26.11.2024 | 29,90 | 29,90 | 28,35 | 28,95 | -2,36% | 34.995,00 |
| 25.11.2024 | 28,50 | 29,75 | 28,30 | 29,65 | 4,40% | 59.167,00 |
| 22.11.2024 | 28,00 | 28,60 | 28,00 | 28,40 | 1,61% | 28.528,00 |
| 21.11.2024 | 27,90 | 28,30 | 27,38 | 27,95 | 0,36% | - |
| 20.11.2024 | 28,35 | 28,85 | 27,50 | 27,85 | -1,07% | 36.808,00 |
| 19.11.2024 | 28,70 | 28,70 | 27,35 | 28,15 | 0,36% | 54.004,00 |
| 18.11.2024 | 29,20 | 29,20 | 27,85 | 28,05 | -3,28% | 36.978,00 |
| 15.11.2024 | 30,60 | 30,60 | 28,85 | 29,00 | -0,17% | 32.565,00 |
| 14.11.2024 | 29,00 | 29,15 | 28,75 | 29,05 | 0,52% | 33.909,00 |
| 13.11.2024 | 29,30 | 29,75 | 28,50 | 28,90 | -0,52% | 29.900,00 |
| 12.11.2024 | 29,90 | 29,90 | 28,10 | 29,05 | -4,13% | 36.036,00 |
| 11.11.2024 | 30,30 | 30,50 | 30,10 | 30,30 | 1,00% | 30.515,00 |
| 08.11.2024 | 30,45 | 31,05 | 30,00 | 30,00 | -0,99% | 29.658,00 |
| 07.11.2024 | 30,35 | 31,15 | 30,00 | 30,30 | 0,17% | 38.323,00 |
| 06.11.2024 | 33,80 | 33,80 | 30,20 | 30,25 | -9,43% | 107.464,00 |
| 05.11.2024 | 33,70 | 34,10 | 33,30 | 33,40 | -0,89% | 20.970,00 |
| 04.11.2024 | 32,15 | 34,05 | 32,15 | 33,70 | 1,81% | 23.380,00 |
| 01.11.2024 | 32,80 | 33,25 | 32,80 | 33,10 | 1,53% | 10.424,00 |
| 31.10.2024 | 33,00 | 33,10 | 32,55 | 32,60 | -0,91% | 16.356,00 |
| 30.10.2024 | 33,55 | 33,55 | 32,00 | 32,90 | 0,92% | 25.013,00 |
| 29.10.2024 | 33,35 | 33,35 | 32,50 | 32,60 | -1,36% | 19.744,00 |
| 28.10.2024 | 33,40 | 33,65 | 32,90 | 33,05 | -0,30% | 28.799,00 |
| 25.10.2024 | 34,60 | 34,60 | 32,70 | 33,15 | -1,19% | 37.627,00 |
| 24.10.2024 | 33,70 | 33,95 | 33,45 | 33,55 | -0,30% | 17.211,00 |
| 23.10.2024 | 33,80 | 34,25 | 33,55 | 33,65 | -0,88% | 20.297,00 |
| 22.10.2024 | 34,65 | 34,65 | 33,70 | 33,95 | -1,16% | 25.700,00 |
| 21.10.2024 | 35,90 | 36,45 | 34,25 | 34,35 | -4,32% | 40.354,00 |
| 18.10.2024 | 34,30 | 36,50 | 34,30 | 35,90 | 4,21% | 46.366,00 |
| 17.10.2024 | 34,35 | 35,40 | 33,85 | 34,45 | 1,32% | 33.536,00 |
| 16.10.2024 | 35,00 | 35,00 | 33,20 | 34,00 | 0,67% | 34.792,00 |
| 15.10.2024 | 33,03 | 34,23 | 32,83 | 33,78 | 0,97% | 34.252,00 |
| 14.10.2024 | 34,05 | 34,15 | 33,15 | 33,45 | -1,76% | 43.044,00 |
| 11.10.2024 | 34,00 | 34,70 | 33,80 | 34,05 | -2,01% | 51.386,00 |
| 10.10.2024 | 35,35 | 35,75 | 34,55 | 34,75 | -3,07% | 34.019,00 |
| 09.10.2024 | 36,70 | 36,90 | 35,40 | 35,85 | -2,45% | 49.468,00 |
| 08.10.2024 | 36,95 | 37,15 | 36,35 | 36,75 | -1,08% | 11.780,00 |
| 07.10.2024 | 38,40 | 38,40 | 36,90 | 37,15 | -0,93% | 19.325,00 |
| 04.10.2024 | 36,85 | 38,45 | 36,85 | 37,50 | -0,27% | 30.268,00 |
| 03.10.2024 | 38,75 | 38,75 | 37,30 | 37,60 | 0,00% | 42.866,00 |
| 02.10.2024 | 38,25 | 38,25 | 36,80 | 37,60 | 0,27% | 28.282,00 |
| 01.10.2024 | 38,60 | 38,60 | 37,35 | 37,50 | -1,57% | 27.063,00 |
| 30.09.2024 | 39,00 | 39,20 | 38,05 | 38,10 | -2,56% | 21.949,00 |
| 27.09.2024 | 39,95 | 39,95 | 38,70 | 39,10 | -1,51% | 21.132,00 |
| 26.09.2024 | 38,85 | 40,45 | 38,70 | 39,70 | 1,93% | 76.323,00 |
| 25.09.2024 | 39,10 | 39,75 | 38,40 | 38,95 | -2,14% | 36.568,00 |
| 24.09.2024 | 37,50 | 40,00 | 36,15 | 39,80 | 5,99% | 79.572,00 |
| 23.09.2024 | 34,00 | 38,75 | 34,00 | 37,55 | 10,93% | 152.985,00 |
| 20.09.2024 | 34,70 | 35,05 | 33,85 | 33,85 | -3,29% | 107.264,00 |
| 19.09.2024 | 35,05 | 35,45 | 34,40 | 35,00 | 1,16% | 34.266,00 |
| 18.09.2024 | 35,05 | 35,05 | 34,00 | 34,60 | 0,29% | 14.355,00 |
| 17.09.2024 | 34,55 | 34,90 | 34,45 | 34,50 | -0,29% | 16.018,00 |
| 16.09.2024 | 35,00 | 35,50 | 34,25 | 34,60 | -1,00% | 39.286,00 |
| 13.09.2024 | 34,15 | 34,95 | 34,05 | 34,95 | 3,25% | 33.128,00 |
| 12.09.2024 | 34,30 | 34,95 | 33,85 | 33,85 | -0,73% | 32.064,00 |
| 11.09.2024 | 33,80 | 34,20 | 33,60 | 34,10 | 3,33% | 26.261,00 |
| 10.09.2024 | 33,90 | 34,20 | 32,70 | 33,00 | -3,08% | 17.686,00 |
| 09.09.2024 | 34,40 | 34,70 | 33,85 | 34,05 | -0,44% | 8.697,00 |