109,500€
5,09%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 107,00 | 109,00 | 105,00 | 108,80 | 4,41% | 29.194,00 |
| 13.02.2026 | 101,60 | 105,20 | 100,40 | 104,20 | 2,36% | 49.012,00 |
| 12.02.2026 | 100,00 | 105,20 | 100,00 | 101,80 | 3,46% | 63.193,00 |
| 11.02.2026 | 99,40 | 100,20 | 96,90 | 98,40 | -0,40% | 33.306,00 |
| 10.02.2026 | 97,50 | 100,40 | 96,40 | 98,80 | 1,33% | 42.607,00 |
| 09.02.2026 | 95,50 | 100,60 | 94,60 | 97,50 | 3,39% | 61.778,00 |
| 06.02.2026 | 94,20 | 94,90 | 91,60 | 94,30 | 1,62% | 48.315,00 |
| 05.02.2026 | 92,70 | 94,40 | 91,00 | 92,80 | 0,22% | 34.953,00 |
| 04.02.2026 | 94,50 | 95,60 | 91,70 | 92,60 | -2,01% | 36.310,00 |
| 03.02.2026 | 93,00 | 95,40 | 92,80 | 94,50 | 2,16% | 28.032,00 |
| 02.02.2026 | 94,70 | 94,90 | 91,10 | 92,50 | -3,75% | 51.352,00 |
| 30.01.2026 | 95,50 | 98,20 | 94,80 | 96,10 | -0,31% | 45.321,00 |
| 29.01.2026 | 98,00 | 99,30 | 95,60 | 96,40 | -0,87% | 30.742,00 |
| 28.01.2026 | 97,05 | 98,30 | 94,90 | 97,25 | -0,26% | 21.378,00 |
| 27.01.2026 | 96,60 | 97,50 | 95,20 | 97,50 | 1,04% | 22.709,00 |
| 26.01.2026 | 96,00 | 97,40 | 95,10 | 96,50 | 0,84% | 29.972,00 |
| 23.01.2026 | 93,50 | 95,70 | 92,30 | 95,70 | 3,35% | 26.539,00 |
| 22.01.2026 | 93,00 | 93,50 | 89,70 | 92,60 | -0,11% | 31.862,00 |
| 21.01.2026 | 91,50 | 92,70 | 90,30 | 92,70 | 1,64% | 34.928,00 |
| 20.01.2026 | 90,80 | 91,20 | 88,20 | 91,20 | 0,00% | 62.726,00 |
| 19.01.2026 | 91,50 | 91,50 | 89,80 | 91,20 | -0,33% | 20.033,00 |
| 16.01.2026 | 91,50 | 91,50 | 90,00 | 91,50 | 1,44% | 22.087,00 |
| 15.01.2026 | 92,20 | 92,20 | 88,80 | 90,20 | -1,31% | 68.158,00 |
| 14.01.2026 | 91,60 | 93,70 | 90,40 | 91,40 | -0,22% | 38.800,00 |
| 13.01.2026 | 85,60 | 91,80 | 84,90 | 91,60 | 8,53% | 82.266,00 |
| 12.01.2026 | 85,70 | 85,70 | 82,80 | 84,40 | -1,29% | 35.603,00 |
| 09.01.2026 | 85,80 | 86,50 | 84,80 | 85,50 | 0,23% | 29.854,00 |
| 08.01.2026 | 84,40 | 86,90 | 83,70 | 85,30 | 0,59% | 39.146,00 |
| 07.01.2026 | 82,30 | 84,90 | 82,30 | 84,80 | 3,16% | 39.497,00 |
| 06.01.2026 | 84,40 | 84,40 | 82,20 | 82,20 | -2,61% | 52.966,00 |
| 05.01.2026 | 85,30 | 85,30 | 81,30 | 84,40 | -0,35% | 40.339,00 |
| 02.01.2026 | 85,20 | 86,60 | 83,80 | 84,70 | -1,63% | 35.198,00 |
| 31.12.2025 | 86,20 | 86,30 | 85,30 | 86,10 | -0,23% | 14.561,00 |
| 30.12.2025 | 85,40 | 86,30 | 83,90 | 86,30 | 1,17% | 29.148,00 |
| 29.12.2025 | 84,90 | 85,30 | 83,10 | 85,30 | -0,81% | 36.080,00 |
| 24.12.2025 | 86,00 | 86,40 | 85,20 | 86,00 | 1,06% | 15.120,00 |
| 23.12.2025 | 84,30 | 85,70 | 83,80 | 85,10 | 1,43% | 33.277,00 |
| 22.12.2025 | 84,30 | 84,80 | 82,20 | 83,90 | 0,48% | 35.000,00 |
| 19.12.2025 | 82,60 | 83,90 | 82,10 | 83,50 | 1,21% | 73.854,00 |
| 18.12.2025 | 80,00 | 82,50 | 79,70 | 82,50 | 3,25% | 47.672,00 |
| 17.12.2025 | 78,60 | 81,00 | 78,60 | 79,90 | 2,44% | 91.788,00 |
| 16.12.2025 | 76,60 | 78,90 | 76,40 | 78,00 | 0,65% | 42.029,00 |
| 15.12.2025 | 75,10 | 77,80 | 74,20 | 77,50 | 3,20% | 64.536,00 |
| 12.12.2025 | 71,10 | 76,00 | 70,70 | 75,10 | 6,22% | 68.391,00 |
| 11.12.2025 | 71,00 | 71,50 | 70,10 | 70,70 | -1,12% | 41.159,00 |
| 10.12.2025 | 70,80 | 71,80 | 70,50 | 71,50 | 0,28% | 19.408,00 |
| 09.12.2025 | 71,10 | 71,30 | 69,80 | 71,30 | 0,00% | 43.495,00 |
| 08.12.2025 | 71,00 | 73,40 | 71,00 | 71,30 | 1,13% | 40.461,00 |
| 05.12.2025 | 70,50 | 71,40 | 70,20 | 70,50 | 0,00% | 30.897,00 |
| 04.12.2025 | 70,30 | 70,70 | 69,50 | 70,50 | 0,86% | 28.719,00 |
| 03.12.2025 | 70,60 | 71,50 | 69,00 | 69,90 | -0,71% | 43.365,00 |
| 02.12.2025 | 68,30 | 70,90 | 68,20 | 70,40 | 3,53% | 54.647,00 |
| 01.12.2025 | 68,20 | 68,80 | 67,00 | 68,00 | -0,29% | 54.476,00 |
| 28.11.2025 | 69,10 | 69,10 | 67,30 | 68,20 | -2,43% | 50.385,00 |
| 27.11.2025 | 69,20 | 71,60 | 66,50 | 69,90 | 3,25% | 68.435,00 |
| 26.11.2025 | 68,60 | 69,00 | 66,80 | 67,70 | -1,17% | 53.291,00 |
| 25.11.2025 | 70,30 | 70,30 | 67,20 | 68,50 | -1,44% | 50.506,00 |
| 24.11.2025 | 69,90 | 69,90 | 67,50 | 69,50 | 0,29% | 67.822,00 |
| 21.11.2025 | 72,60 | 72,70 | 69,00 | 69,30 | -6,10% | 68.709,00 |
| 20.11.2025 | 73,70 | 76,00 | 73,50 | 73,80 | 1,23% | 33.448,00 |
| 19.11.2025 | 74,80 | 74,80 | 72,50 | 72,90 | -2,80% | 44.004,00 |
| 18.11.2025 | 76,50 | 76,70 | 74,60 | 75,00 | -3,60% | 35.545,00 |
| 17.11.2025 | 76,40 | 79,30 | 76,10 | 77,80 | 2,37% | 70.705,00 |
| 14.11.2025 | 76,90 | 77,40 | 73,00 | 76,00 | -1,43% | 48.727,00 |
| 13.11.2025 | 77,00 | 78,30 | 76,40 | 77,10 | 0,78% | 33.801,00 |
| 12.11.2025 | 77,30 | 79,00 | 75,70 | 76,50 | -0,78% | 40.196,00 |
| 11.11.2025 | 78,30 | 78,80 | 76,10 | 77,10 | -1,28% | 36.206,00 |
| 10.11.2025 | 76,60 | 78,60 | 76,60 | 78,10 | 3,31% | 28.475,00 |
| 07.11.2025 | 76,90 | 78,90 | 74,90 | 75,60 | -1,95% | 53.832,00 |
| 06.11.2025 | 78,20 | 78,80 | 76,50 | 77,10 | -1,28% | 41.975,00 |
| 05.11.2025 | 77,80 | 78,60 | 76,90 | 78,10 | 0,64% | 51.141,00 |
| 04.11.2025 | 75,20 | 77,60 | 74,40 | 77,60 | 2,92% | 42.961,00 |
| 03.11.2025 | 75,10 | 76,80 | 74,90 | 75,40 | 0,80% | 47.963,00 |
| 31.10.2025 | 76,10 | 76,20 | 73,50 | 74,80 | -1,58% | 46.953,00 |
| 30.10.2025 | 75,90 | 76,50 | 74,80 | 76,00 | -0,13% | 39.640,00 |
| 29.10.2025 | 76,80 | 77,20 | 75,40 | 76,10 | -0,91% | 54.540,00 |
| 28.10.2025 | 75,40 | 77,50 | 74,40 | 76,80 | 1,59% | 76.742,00 |
| 27.10.2025 | 75,50 | 76,20 | 74,90 | 75,60 | 0,93% | 43.951,00 |
| 24.10.2025 | 73,70 | 75,50 | 71,90 | 74,90 | 2,32% | 55.459,00 |
| 23.10.2025 | 72,30 | 74,10 | 71,80 | 73,20 | 2,09% | 103.019,00 |
| 22.10.2025 | 69,60 | 76,70 | 69,60 | 71,70 | 3,61% | 131.776,00 |
| 21.10.2025 | 69,00 | 70,30 | 68,30 | 69,20 | 0,44% | 34.045,00 |
| 20.10.2025 | 69,10 | 70,40 | 68,50 | 68,90 | 0,15% | 28.559,00 |
| 17.10.2025 | 69,10 | 69,10 | 67,20 | 68,80 | -0,58% | 36.968,00 |
| 16.10.2025 | 69,70 | 70,40 | 68,80 | 69,20 | -0,57% | 27.942,00 |
| 15.10.2025 | 72,00 | 72,40 | 69,50 | 69,60 | -2,66% | 40.220,00 |
| 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 |