48,125€
5,08%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 45,85 | 48,25 | 45,70 | 48,08 | 4,97% | - |
| 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 |
| 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 |