121,000€
-1,63%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 122,60 | 122,60 | 119,80 | 120,10 | -2,36% | - |
| 07.05.2026 | 123,80 | 123,80 | 121,40 | 123,00 | -0,49% | 30.504,00 |
| 06.05.2026 | 123,40 | 123,60 | 118,00 | 123,60 | 1,15% | 51.879,00 |
| 05.05.2026 | 121,00 | 122,80 | 119,80 | 122,20 | 1,83% | 28.374,00 |
| 04.05.2026 | 123,60 | 123,60 | 119,20 | 120,00 | -0,66% | 32.867,00 |
| 30.04.2026 | 119,20 | 121,40 | 118,80 | 120,80 | 1,34% | 33.848,00 |
| 29.04.2026 | 120,60 | 123,20 | 119,20 | 119,20 | -1,32% | 36.816,00 |
| 28.04.2026 | 122,80 | 125,40 | 119,20 | 120,80 | -1,63% | 52.345,00 |
| 27.04.2026 | 123,40 | 126,00 | 122,40 | 122,80 | 0,00% | 36.086,00 |
| 24.04.2026 | 124,60 | 124,60 | 120,80 | 122,80 | -1,29% | 35.735,00 |
| 23.04.2026 | 119,80 | 124,40 | 119,00 | 124,40 | 3,15% | 37.778,00 |
| 22.04.2026 | 117,00 | 120,60 | 116,00 | 120,60 | 4,15% | 45.889,00 |
| 21.04.2026 | 117,80 | 117,80 | 115,80 | 115,80 | -0,69% | 29.669,00 |
| 20.04.2026 | 115,40 | 118,00 | 114,60 | 116,60 | 1,04% | 39.744,00 |
| 17.04.2026 | 118,80 | 119,40 | 114,00 | 115,40 | -3,19% | 74.341,00 |
| 16.04.2026 | 125,20 | 127,00 | 117,40 | 119,20 | -5,85% | 93.177,00 |
| 15.04.2026 | 122,60 | 127,20 | 122,60 | 126,60 | 3,26% | 50.089,00 |
| 14.04.2026 | 122,80 | 123,60 | 121,40 | 122,60 | 0,66% | 49.162,00 |
| 13.04.2026 | 122,00 | 124,60 | 121,40 | 121,80 | -0,49% | 42.405,00 |
| 10.04.2026 | 116,60 | 123,40 | 116,40 | 122,40 | 4,97% | 54.604,00 |
| 09.04.2026 | 114,20 | 116,80 | 114,20 | 116,60 | 2,64% | 32.266,00 |
| 08.04.2026 | 116,80 | 116,80 | 112,60 | 113,60 | -0,87% | 61.460,00 |
| 07.04.2026 | 119,60 | 119,80 | 114,00 | 114,60 | -3,70% | 40.042,00 |
| 02.04.2026 | 117,20 | 119,80 | 115,40 | 119,00 | 1,54% | 32.700,00 |
| 01.04.2026 | 115,40 | 118,80 | 113,60 | 117,20 | 3,53% | 51.064,00 |
| 31.03.2026 | 109,40 | 115,20 | 107,00 | 113,20 | 2,91% | 46.591,00 |
| 30.03.2026 | 105,60 | 110,60 | 105,00 | 110,00 | 3,19% | 57.847,00 |
| 27.03.2026 | 115,20 | 116,60 | 106,60 | 106,60 | -6,49% | 56.118,00 |
| 26.03.2026 | 114,60 | 115,60 | 112,40 | 114,00 | -1,55% | 40.027,00 |
| 25.03.2026 | 114,60 | 117,00 | 111,60 | 115,80 | 2,66% | 59.022,00 |
| 24.03.2026 | 108,00 | 114,20 | 106,00 | 112,80 | 3,49% | 59.131,00 |
| 23.03.2026 | 105,40 | 109,80 | 102,80 | 109,00 | 0,55% | 142.477,00 |
| 20.03.2026 | 109,00 | 113,40 | 108,00 | 108,40 | 0,93% | 80.581,00 |
| 19.03.2026 | 108,80 | 109,60 | 105,00 | 107,40 | -2,19% | 46.463,00 |
| 18.03.2026 | 108,80 | 111,00 | 108,00 | 109,80 | -0,36% | 39.115,00 |
| 17.03.2026 | 109,40 | 110,60 | 107,60 | 110,20 | 1,10% | 32.919,00 |
| 16.03.2026 | 106,00 | 111,00 | 104,40 | 109,00 | 3,42% | 37.310,00 |
| 13.03.2026 | 107,20 | 110,00 | 103,40 | 105,40 | -1,86% | 44.943,00 |
| 12.03.2026 | 107,00 | 107,80 | 104,40 | 107,40 | -0,19% | 44.218,00 |
| 11.03.2026 | 109,80 | 110,20 | 107,40 | 107,60 | -2,00% | 64.571,00 |
| 10.03.2026 | 107,20 | 112,40 | 106,80 | 109,80 | 5,58% | 43.780,00 |
| 09.03.2026 | 101,80 | 106,00 | 99,70 | 104,00 | -0,95% | 35.980,00 |
| 06.03.2026 | 105,00 | 109,40 | 103,00 | 105,00 | 0,57% | 56.298,00 |
| 05.03.2026 | 104,60 | 110,40 | 103,20 | 104,40 | 1,36% | 74.860,00 |
| 04.03.2026 | 98,20 | 105,00 | 96,30 | 103,00 | 3,62% | 60.514,00 |
| 03.03.2026 | 109,00 | 110,00 | 98,50 | 99,40 | -9,47% | 59.169,00 |
| 02.03.2026 | 107,40 | 111,20 | 107,20 | 109,80 | -0,36% | 49.669,00 |
| 27.02.2026 | 111,80 | 116,20 | 109,80 | 110,20 | -1,08% | 72.503,00 |
| 26.02.2026 | 111,20 | 115,60 | 110,20 | 111,40 | 0,18% | 56.000,00 |
| 25.02.2026 | 109,20 | 111,40 | 105,80 | 111,20 | 1,83% | 61.947,00 |
| 24.02.2026 | 106,60 | 109,20 | 105,00 | 109,20 | 2,44% | 34.342,00 |
| 23.02.2026 | 105,80 | 107,00 | 103,40 | 106,60 | 0,57% | 34.529,00 |
| 20.02.2026 | 103,80 | 107,00 | 103,60 | 106,00 | 1,92% | 36.780,00 |
| 19.02.2026 | 106,00 | 106,00 | 102,40 | 104,00 | -2,80% | 37.885,00 |
| 18.02.2026 | 107,40 | 108,20 | 105,80 | 107,00 | 0,19% | 33.224,00 |
| 17.02.2026 | 109,80 | 110,40 | 106,00 | 106,80 | -1,84% | 57.148,00 |
| 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 |