92,800€
0,87%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 109,60 | 113,60 | 108,00 | 113,20 | 4,04% | 62.468,00 |
| 24.06.2026 | 109,20 | 110,00 | 106,60 | 108,80 | -0,73% | 49.825,00 |
| 23.06.2026 | 110,60 | 110,60 | 107,00 | 109,60 | -1,97% | 56.706,00 |
| 22.06.2026 | 110,00 | 111,80 | 107,00 | 111,80 | 1,82% | 77.682,00 |
| 19.06.2026 | 109,00 | 110,60 | 106,40 | 109,80 | 0,00% | 97.399,00 |
| 18.06.2026 | 114,00 | 114,20 | 108,80 | 109,80 | -4,36% | 97.106,00 |
| 17.06.2026 | 113,80 | 115,20 | 110,80 | 114,80 | -0,17% | 82.457,00 |
| 16.06.2026 | 116,60 | 117,00 | 112,60 | 115,00 | -0,86% | 48.747,00 |
| 15.06.2026 | 121,40 | 122,00 | 115,20 | 116,00 | -3,33% | 48.685,00 |
| 12.06.2026 | 120,60 | 121,80 | 117,80 | 120,00 | 0,33% | 62.338,00 |
| 11.06.2026 | 122,60 | 122,60 | 118,40 | 119,60 | -0,17% | 74.246,00 |
| 10.06.2026 | 123,40 | 125,40 | 119,40 | 119,80 | -3,54% | 46.620,00 |
| 09.06.2026 | 124,60 | 128,60 | 122,00 | 124,20 | -0,96% | 51.305,00 |
| 08.06.2026 | 129,20 | 129,20 | 125,40 | 125,40 | -1,72% | 32.636,00 |
| 05.06.2026 | 124,60 | 130,80 | 124,60 | 127,60 | 1,92% | 50.224,00 |
| 04.06.2026 | 125,00 | 127,40 | 120,60 | 125,20 | -1,26% | 38.046,00 |
| 03.06.2026 | 122,80 | 129,80 | 121,80 | 126,80 | 2,76% | 32.585,00 |
| 02.06.2026 | 123,40 | 124,20 | 119,40 | 123,40 | -0,64% | 44.028,00 |
| 01.06.2026 | 124,80 | 126,40 | 122,80 | 124,20 | 0,98% | 40.970,00 |
| 29.05.2026 | 127,00 | 127,60 | 123,00 | 123,00 | -3,15% | 71.283,00 |
| 28.05.2026 | 119,00 | 132,00 | 119,00 | 127,00 | 5,83% | 91.157,00 |
| 27.05.2026 | 134,00 | 136,60 | 117,00 | 120,00 | -11,11% | 178.681,00 |
| 26.05.2026 | 131,20 | 135,00 | 129,20 | 135,00 | 2,90% | 50.352,00 |
| 25.05.2026 | 130,20 | 131,80 | 129,80 | 131,20 | 1,08% | 23.757,00 |
| 22.05.2026 | 128,00 | 131,00 | 127,40 | 129,80 | 0,31% | 29.924,00 |
| 21.05.2026 | 124,80 | 129,40 | 121,00 | 129,40 | 3,69% | 55.498,00 |
| 20.05.2026 | 121,20 | 125,40 | 121,20 | 124,80 | 3,83% | 33.914,00 |
| 19.05.2026 | 121,40 | 124,20 | 118,00 | 120,20 | -0,66% | 49.329,00 |
| 18.05.2026 | 116,60 | 121,60 | 115,40 | 121,00 | 2,54% | 41.813,00 |
| 15.05.2026 | 122,20 | 122,20 | 116,60 | 118,00 | -3,28% | 47.695,00 |
| 14.05.2026 | 122,40 | 122,80 | 119,80 | 122,00 | 0,00% | 19.043,00 |
| 13.05.2026 | 121,40 | 123,60 | 119,00 | 122,00 | 2,18% | 26.111,00 |
| 12.05.2026 | 123,20 | 123,80 | 118,80 | 119,40 | -3,86% | 24.087,00 |
| 11.05.2026 | 121,20 | 124,40 | 120,20 | 124,20 | 2,99% | 24.850,00 |
| 08.05.2026 | 121,80 | 122,60 | 119,80 | 120,60 | -1,95% | 37.454,00 |
| 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 |