70,250€
-1,75%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 71,95 | 72,50 | 70,00 | 70,10 | -1,96% | - |
| 14.10.2025 | 72,30 | 72,30 | 70,50 | 71,50 | -1,11% | 33.292,00 |
| 13.10.2025 | 72,40 | 73,60 | 70,70 | 72,30 | 0,42% | 44.881,00 |
| 10.10.2025 | 71,00 | 72,20 | 70,20 | 72,00 | 1,12% | 41.943,00 |
| 09.10.2025 | 70,00 | 71,30 | 69,40 | 71,20 | 1,28% | 32.521,00 |
| 08.10.2025 | 69,00 | 71,10 | 68,70 | 70,30 | 2,33% | 45.890,00 |
| 07.10.2025 | 69,60 | 71,40 | 67,80 | 68,70 | -0,72% | 48.813,00 |
| 06.10.2025 | 67,50 | 69,80 | 67,50 | 69,20 | 2,52% | 59.966,00 |
| 03.10.2025 | 67,00 | 67,70 | 66,30 | 67,50 | 1,35% | 39.679,00 |
| 02.10.2025 | 66,20 | 67,00 | 64,80 | 66,60 | 0,76% | 41.338,00 |
| 01.10.2025 | 64,20 | 67,30 | 64,10 | 66,10 | 2,80% | 53.082,00 |
| 30.09.2025 | 66,10 | 66,20 | 63,90 | 64,30 | -3,31% | 60.361,00 |
| 29.09.2025 | 65,40 | 66,80 | 64,70 | 66,50 | 2,31% | 42.387,00 |
| 26.09.2025 | 66,00 | 66,60 | 64,10 | 65,00 | -1,52% | 56.868,00 |
| 25.09.2025 | 70,30 | 70,30 | 64,30 | 66,00 | -4,90% | 183.013,00 |
| 24.09.2025 | 69,10 | 69,80 | 68,70 | 69,40 | 0,73% | 27.592,00 |
| 23.09.2025 | 70,30 | 71,90 | 68,90 | 68,90 | -1,29% | 91.889,00 |
| 22.09.2025 | 68,20 | 70,60 | 68,20 | 69,80 | 1,60% | 52.024,00 |
| 19.09.2025 | 70,00 | 70,50 | 68,20 | 68,70 | -1,29% | 363.782,00 |
| 18.09.2025 | 68,50 | 69,60 | 68,20 | 69,60 | 2,35% | 34.433,00 |
| 17.09.2025 | 67,50 | 68,30 | 66,20 | 68,00 | 1,49% | 43.791,00 |
| 16.09.2025 | 68,90 | 69,10 | 67,00 | 67,00 | -2,76% | 24.376,00 |
| 15.09.2025 | 68,10 | 69,20 | 67,70 | 68,90 | 1,47% | 29.780,00 |
| 12.09.2025 | 68,90 | 69,10 | 67,10 | 67,90 | -2,02% | 27.843,00 |
| 11.09.2025 | 69,80 | 69,80 | 68,80 | 69,30 | -0,43% | 34.908,00 |
| 10.09.2025 | 68,50 | 70,00 | 67,50 | 69,60 | 2,65% | 44.218,00 |
| 09.09.2025 | 71,40 | 71,60 | 67,20 | 67,80 | -4,64% | 66.031,00 |
| 08.09.2025 | 70,80 | 71,90 | 70,40 | 71,10 | 0,42% | 18.640,00 |
| 05.09.2025 | 71,40 | 72,10 | 70,30 | 70,80 | 0,71% | 27.499,00 |
| 04.09.2025 | 72,10 | 73,40 | 70,30 | 70,30 | -2,36% | 51.456,00 |
| 03.09.2025 | 71,90 | 72,50 | 69,70 | 72,00 | 3,00% | 69.383,00 |
| 02.09.2025 | 69,90 | 72,90 | 69,50 | 69,90 | 3,40% | 114.542,00 |
| 01.09.2025 | 67,30 | 68,40 | 65,70 | 67,60 | 3,36% | 62.704,00 |
| 29.08.2025 | 65,40 | 66,40 | 64,70 | 65,40 | 0,62% | 40.059,00 |
| 28.08.2025 | 63,90 | 65,30 | 63,30 | 65,00 | 3,01% | 50.406,00 |
| 27.08.2025 | 62,40 | 63,60 | 61,90 | 63,10 | 2,60% | 32.366,00 |
| 26.08.2025 | 61,00 | 62,60 | 60,70 | 61,50 | 1,15% | 72.457,00 |
| 25.08.2025 | 62,40 | 62,70 | 60,80 | 60,80 | -3,95% | 30.506,00 |
| 22.08.2025 | 61,40 | 63,50 | 61,40 | 63,30 | 1,61% | 22.690,00 |
| 21.08.2025 | 61,40 | 62,80 | 61,40 | 62,30 | -0,48% | 15.774,00 |
| 20.08.2025 | 63,50 | 63,50 | 62,30 | 62,60 | -0,63% | 11.225,00 |
| 19.08.2025 | 62,70 | 63,20 | 62,00 | 63,00 | -0,32% | 31.429,00 |
| 18.08.2025 | 61,70 | 63,40 | 61,70 | 63,20 | 1,94% | 19.092,00 |
| 15.08.2025 | 62,10 | 62,10 | 61,00 | 62,00 | 0,98% | 20.156,00 |
| 14.08.2025 | 61,10 | 61,50 | 60,60 | 61,40 | 0,33% | 31.831,00 |
| 13.08.2025 | 61,60 | 62,50 | 60,90 | 61,20 | -0,49% | 21.037,00 |
| 12.08.2025 | 61,40 | 62,20 | 61,30 | 61,50 | 0,16% | 26.342,00 |
| 11.08.2025 | 61,50 | 61,50 | 60,30 | 61,40 | -0,97% | 38.994,00 |
| 08.08.2025 | 64,00 | 64,00 | 61,90 | 62,00 | -1,74% | 31.462,00 |
| 07.08.2025 | 62,00 | 64,20 | 61,90 | 63,10 | -1,25% | 39.461,00 |
| 06.08.2025 | 63,10 | 64,90 | 63,10 | 63,90 | -0,47% | 36.026,00 |
| 05.08.2025 | 63,40 | 64,40 | 62,70 | 64,20 | 1,58% | 24.567,00 |
| 04.08.2025 | 63,80 | 64,20 | 62,40 | 63,20 | -0,94% | 36.942,00 |
| 01.08.2025 | 64,40 | 64,70 | 63,20 | 63,80 | -1,69% | 40.833,00 |
| 31.07.2025 | 65,50 | 66,00 | 64,70 | 64,90 | -0,61% | 47.503,00 |
| 30.07.2025 | 64,20 | 65,50 | 64,20 | 65,30 | 0,93% | 39.513,00 |
| 29.07.2025 | 64,90 | 65,80 | 64,20 | 64,70 | 0,15% | 31.373,00 |
| 28.07.2025 | 66,30 | 66,50 | 64,20 | 64,60 | -2,27% | 32.542,00 |
| 25.07.2025 | 64,80 | 66,20 | 64,60 | 66,10 | 1,54% | 44.221,00 |
| 24.07.2025 | 66,20 | 66,70 | 64,80 | 65,10 | -1,96% | 47.011,00 |
| 23.07.2025 | 66,50 | 66,60 | 64,40 | 66,40 | 0,15% | 55.543,00 |
| 22.07.2025 | 66,40 | 66,90 | 65,90 | 66,30 | -0,45% | 68.721,00 |
| 21.07.2025 | 67,80 | 68,30 | 66,00 | 66,60 | -1,77% | 46.727,00 |
| 18.07.2025 | 65,10 | 68,50 | 65,10 | 67,80 | 3,51% | 52.307,00 |
| 17.07.2025 | 65,40 | 65,80 | 65,10 | 65,50 | 0,31% | 38.925,00 |
| 16.07.2025 | 65,80 | 65,90 | 65,20 | 65,30 | -0,15% | 47.510,00 |
| 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 |