70,900€
-1,66%
Echtzeit-Aktienkurs GRENERGY RENOVALBL.EO-,15
Bid:
Ask:
Aktienkurse zur GRENERGY RENOVALBL.EO-,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 71,60 | 72,10 | 70,50 | 71,00 | -1,53% | 32.403,00 |
| 11.11.2026 | 74,40 | 74,40 | 70,60 | 72,10 | -1,50% | 39.045,00 |
| 10.11.2026 | 74,70 | 75,50 | 72,30 | 73,20 | -1,61% | 51.170,00 |
| 09.11.2026 | 72,50 | 75,60 | 72,50 | 74,40 | 2,20% | 59.715,00 |
| 06.11.2026 | 68,00 | 72,80 | 67,60 | 72,80 | 5,20% | 74.005,00 |
| 05.11.2026 | 72,80 | 73,00 | 67,70 | 69,20 | -3,89% | 82.020,00 |
| 04.11.2026 | 68,10 | 72,00 | 68,00 | 72,00 | 6,82% | 77.833,00 |
| 03.11.2026 | 65,70 | 68,50 | 65,00 | 67,40 | 1,35% | 57.204,00 |
| 02.11.2026 | 64,10 | 67,00 | 63,00 | 66,50 | 3,74% | 47.169,00 |
| 30.10.2026 | 64,60 | 65,00 | 63,40 | 64,10 | -3,46% | 45.543,00 |
| 29.10.2026 | 64,50 | 66,50 | 64,50 | 66,40 | 2,79% | 52.723,00 |
| 28.10.2026 | 65,80 | 65,80 | 63,20 | 64,60 | -1,52% | 25.252,00 |
| 27.10.2026 | 62,70 | 65,70 | 62,50 | 65,60 | 4,79% | 52.183,00 |
| 26.10.2026 | 61,00 | 62,60 | 61,00 | 62,60 | 2,12% | 47.897,00 |
| 23.10.2026 | 63,30 | 64,80 | 60,60 | 61,30 | -2,23% | 69.477,00 |
| 22.10.2026 | 66,00 | 66,00 | 62,70 | 62,70 | -5,29% | 87.223,00 |
| 21.10.2026 | 65,30 | 67,00 | 65,10 | 66,20 | 0,76% | 34.521,00 |
| 20.10.2026 | 63,20 | 66,60 | 62,50 | 65,70 | 3,63% | 55.546,00 |
| 19.10.2026 | 66,50 | 66,90 | 63,40 | 63,40 | -5,65% | 80.822,00 |
| 16.10.2026 | 66,80 | 68,40 | 66,80 | 67,20 | 1,51% | 42.231,00 |
| 15.10.2026 | 68,20 | 68,20 | 65,40 | 66,20 | -1,34% | 49.756,00 |
| 14.10.2026 | 69,10 | 70,30 | 67,10 | 67,10 | -3,03% | 60.397,00 |
| 13.10.2026 | 70,10 | 71,00 | 68,90 | 69,20 | -1,14% | 73.809,00 |
| 12.10.2026 | 69,50 | 71,20 | 69,50 | 70,00 | -0,14% | 42.731,00 |
| 09.10.2026 | 67,20 | 70,10 | 67,00 | 70,10 | 5,41% | 68.147,00 |
| 08.10.2026 | 68,50 | 68,50 | 66,50 | 66,50 | -2,64% | 118.509,00 |
| 07.10.2026 | 73,00 | 73,30 | 68,10 | 68,30 | -6,82% | 124.150,00 |
| 06.10.2026 | 70,80 | 73,60 | 68,40 | 73,30 | 4,12% | 114.009,00 |
| 05.10.2026 | 73,70 | 73,70 | 69,60 | 70,40 | -4,35% | 71.778,00 |
| 02.10.2026 | 73,60 | 75,90 | 73,00 | 73,60 | 1,10% | 51.111,00 |
| 01.10.2026 | 74,40 | 75,20 | 72,80 | 72,80 | -3,19% | 73.048,00 |
| 30.09.2026 | 75,20 | 75,70 | 72,30 | 75,20 | 0,40% | 81.687,00 |
| 29.09.2026 | 77,00 | 78,30 | 74,90 | 74,90 | -0,27% | 68.353,00 |
| 28.09.2026 | 77,10 | 77,40 | 74,30 | 75,10 | -2,34% | 97.734,00 |
| 25.09.2026 | 75,80 | 79,40 | 75,80 | 76,90 | 2,12% | 99.636,00 |
| 24.09.2026 | 78,90 | 79,10 | 73,30 | 75,30 | -2,84% | 151.055,00 |
| 23.09.2026 | 88,10 | 88,50 | 77,50 | 77,50 | -13,50% | 175.227,00 |
| 22.09.2026 | 89,40 | 92,20 | 88,70 | 89,60 | 0,34% | 51.996,00 |
| 21.09.2026 | 88,60 | 90,50 | 87,60 | 89,30 | 0,79% | 31.809,00 |
| 18.09.2026 | 90,00 | 90,60 | 86,30 | 88,60 | -2,21% | 96.106,00 |
| 17.09.2026 | 90,00 | 92,10 | 87,80 | 90,60 | 0,67% | 64.269,00 |
| 16.09.2026 | 87,80 | 91,20 | 85,60 | 90,00 | 6,13% | 78.017,00 |
| 15.09.2026 | 84,70 | 86,20 | 84,10 | 84,80 | 0,47% | 39.831,00 |
| 14.09.2026 | 88,40 | 88,40 | 83,70 | 84,40 | -5,06% | 69.872,00 |
| 11.09.2026 | 89,60 | 90,30 | 88,20 | 88,90 | -0,78% | 37.705,00 |
| 10.09.2026 | 90,10 | 91,50 | 89,30 | 89,60 | -0,55% | 45.160,00 |
| 09.09.2026 | 90,60 | 91,10 | 88,50 | 90,10 | -0,55% | 42.977,00 |
| 08.09.2026 | 86,30 | 90,60 | 86,20 | 90,60 | 4,14% | 59.132,00 |
| 07.09.2026 | 86,00 | 88,20 | 86,00 | 87,00 | 1,16% | 40.226,00 |
| 04.09.2026 | 86,30 | 87,20 | 84,60 | 86,00 | -0,69% | 54.171,00 |
| 03.09.2026 | 87,70 | 87,90 | 84,60 | 86,60 | -0,46% | 61.815,00 |
| 02.09.2026 | 87,00 | 87,70 | 85,40 | 87,00 | -0,34% | 56.334,00 |
| 01.09.2026 | 88,80 | 90,20 | 86,70 | 87,30 | -1,69% | 69.722,00 |
| 31.08.2026 | 90,90 | 90,90 | 88,80 | 88,80 | -2,42% | 67.536,00 |
| 28.08.2026 | 93,50 | 93,80 | 90,80 | 91,00 | -2,99% | 37.772,00 |
| 27.08.2026 | 92,10 | 94,10 | 91,10 | 93,80 | 2,29% | 48.760,00 |
| 26.08.2026 | 93,30 | 94,00 | 90,10 | 91,70 | -2,34% | 45.432,00 |
| 25.08.2026 | 92,20 | 94,60 | 92,20 | 93,90 | 1,84% | 46.004,00 |
| 24.08.2026 | 93,30 | 93,60 | 92,00 | 92,20 | -0,97% | 37.016,00 |
| 21.08.2026 | 91,70 | 94,80 | 91,40 | 93,10 | 1,75% | 45.067,00 |
| 20.08.2026 | 93,10 | 93,60 | 91,50 | 91,50 | -1,19% | 35.163,00 |
| 19.08.2026 | 92,60 | 93,20 | 91,40 | 92,60 | 0,65% | 32.351,00 |
| 18.08.2026 | 92,50 | 93,40 | 91,70 | 92,00 | -1,18% | 39.448,00 |
| 17.08.2026 | 95,00 | 95,50 | 92,60 | 93,10 | -1,59% | 27.584,00 |
| 14.08.2026 | 95,00 | 95,20 | 92,20 | 94,60 | -0,84% | 42.285,00 |
| 13.08.2026 | 99,20 | 99,20 | 95,20 | 95,40 | -3,64% | 44.268,00 |
| 12.08.2026 | 97,20 | 99,00 | 96,50 | 99,00 | 3,02% | 70.524,00 |
| 11.08.2026 | 94,00 | 97,00 | 93,60 | 96,10 | 3,00% | 54.218,00 |
| 10.08.2026 | 93,00 | 94,30 | 90,60 | 93,30 | 1,86% | 58.992,00 |
| 07.08.2026 | 92,10 | 92,50 | 90,20 | 91,60 | -1,08% | 44.151,00 |
| 06.08.2026 | 88,30 | 93,90 | 87,50 | 92,60 | 4,40% | 84.254,00 |
| 05.08.2026 | 90,40 | 91,40 | 88,20 | 88,70 | -1,55% | 47.910,00 |
| 04.08.2026 | 89,20 | 90,30 | 87,80 | 90,10 | 1,01% | 58.508,00 |
| 03.08.2026 | 92,10 | 92,30 | 88,00 | 89,20 | -3,25% | 76.465,00 |
| 31.07.2026 | 96,10 | 98,00 | 91,40 | 92,20 | -3,76% | 86.309,00 |
| 30.07.2026 | 86,90 | 95,80 | 85,50 | 95,80 | 8,49% | 129.655,00 |
| 29.07.2026 | 93,30 | 94,20 | 87,50 | 88,30 | -6,36% | 143.542,00 |
| 28.07.2026 | 102,00 | 102,00 | 93,80 | 94,30 | -6,63% | 70.998,00 |
| 27.07.2026 | 105,00 | 105,00 | 100,80 | 101,00 | -3,26% | 33.582,00 |
| 24.07.2026 | 106,00 | 106,00 | 103,20 | 104,40 | 0,58% | 39.179,00 |
| 23.07.2026 | 104,00 | 108,80 | 103,80 | 103,80 | -0,38% | 111.750,00 |
| 22.07.2026 | 105,40 | 106,80 | 104,20 | 104,20 | -0,19% | 40.927,00 |
| 21.07.2026 | 101,60 | 105,00 | 101,60 | 104,40 | 2,55% | 34.811,00 |
| 20.07.2026 | 100,00 | 102,60 | 100,00 | 101,80 | 1,39% | 34.291,00 |
| 17.07.2026 | 100,60 | 101,60 | 98,50 | 100,40 | -0,99% | 39.407,00 |
| 16.07.2026 | 103,80 | 103,80 | 99,70 | 101,40 | -2,31% | 53.724,00 |
| 15.07.2026 | 104,40 | 105,60 | 103,00 | 103,80 | -1,14% | 37.162,00 |
| 14.07.2026 | 103,00 | 105,40 | 102,60 | 105,00 | 1,35% | 48.140,00 |
| 13.07.2026 | 104,20 | 106,00 | 103,00 | 103,60 | -1,71% | 33.610,00 |
| 10.07.2026 | 103,80 | 105,80 | 103,80 | 105,40 | 0,96% | 47.371,00 |
| 09.07.2026 | 104,20 | 104,80 | 101,80 | 104,40 | 1,75% | 41.432,00 |
| 08.07.2026 | 106,60 | 107,80 | 102,60 | 102,60 | -4,11% | 69.197,00 |
| 07.07.2026 | 111,00 | 111,00 | 106,20 | 107,00 | -3,43% | 48.194,00 |
| 06.07.2026 | 112,40 | 112,40 | 107,20 | 110,80 | -2,12% | 56.495,00 |
| 03.07.2026 | 112,00 | 113,80 | 111,80 | 113,20 | 1,25% | 30.427,00 |
| 02.07.2026 | 110,80 | 112,40 | 107,80 | 111,80 | 0,72% | 48.673,00 |
| 01.07.2026 | 114,80 | 115,60 | 109,40 | 111,00 | -3,31% | 47.723,00 |
| 30.06.2026 | 115,20 | 117,20 | 114,20 | 114,80 | 1,23% | 57.215,00 |
| 29.06.2026 | 112,60 | 118,40 | 112,40 | 113,40 | 0,71% | 51.510,00 |
| 26.06.2026 | 113,40 | 113,40 | 111,00 | 112,60 | -0,53% | 41.374,00 |