30,725€
2,93%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 29,90 | 30,95 | 29,55 | 30,80 | 3,18% | 97.551,00 |
30.05.2024 | 27,50 | 30,30 | 27,45 | 29,85 | 9,94% | 127.275,00 |
29.05.2024 | 27,75 | 28,05 | 26,80 | 27,15 | -3,04% | 41.303,00 |
28.05.2024 | 28,45 | 28,70 | 27,80 | 28,00 | -1,23% | 23.451,00 |
27.05.2024 | 27,45 | 28,55 | 27,45 | 28,35 | 3,28% | 19.619,00 |
24.05.2024 | 27,95 | 27,95 | 26,55 | 27,45 | -3,00% | 41.143,00 |
23.05.2024 | 28,25 | 28,95 | 28,15 | 28,30 | -0,70% | 23.163,00 |
22.05.2024 | 27,90 | 28,90 | 27,50 | 28,50 | 1,79% | 24.800,00 |
21.05.2024 | 28,15 | 28,15 | 27,75 | 28,00 | -0,36% | 15.567,00 |
20.05.2024 | 28,15 | 28,95 | 27,60 | 28,10 | -0,88% | 23.863,00 |
17.05.2024 | 29,20 | 29,20 | 28,20 | 28,35 | -2,74% | 19.823,00 |
16.05.2024 | 29,00 | 29,25 | 28,60 | 29,15 | 0,00% | 23.199,00 |
15.05.2024 | 29,05 | 29,60 | 28,95 | 29,15 | -0,51% | 20.216,00 |
14.05.2024 | 28,60 | 29,30 | 28,60 | 29,30 | 2,99% | 31.137,00 |
13.05.2024 | 28,25 | 28,65 | 27,55 | 28,45 | 0,35% | 21.660,00 |
10.05.2024 | 28,70 | 29,15 | 28,35 | 28,35 | -1,39% | 33.116,00 |
09.05.2024 | 28,80 | 29,00 | 28,20 | 28,75 | 1,23% | 15.136,00 |
08.05.2024 | 28,20 | 28,90 | 28,20 | 28,40 | -0,35% | 19.119,00 |
07.05.2024 | 27,90 | 28,80 | 27,55 | 28,50 | 2,15% | 24.346,00 |
06.05.2024 | 28,80 | 28,80 | 27,60 | 27,90 | -3,13% | 23.880,00 |
03.05.2024 | 27,40 | 28,90 | 27,40 | 28,80 | 4,54% | 34.209,00 |
02.05.2024 | 27,30 | 28,10 | 27,30 | 27,55 | 0,36% | 22.652,00 |
30.04.2024 | 27,70 | 27,95 | 27,00 | 27,45 | -0,18% | 24.044,00 |
29.04.2024 | 26,20 | 27,50 | 26,20 | 27,50 | 5,97% | 46.077,00 |
26.04.2024 | 25,90 | 26,10 | 25,40 | 25,95 | 2,98% | 40.400,00 |
25.04.2024 | 26,30 | 26,50 | 25,10 | 25,20 | -4,18% | 36.994,00 |
24.04.2024 | 26,00 | 26,70 | 26,00 | 26,30 | -0,38% | 27.437,00 |
23.04.2024 | 25,70 | 26,50 | 25,70 | 26,40 | 2,13% | 21.617,00 |
22.04.2024 | 26,85 | 26,95 | 25,85 | 25,85 | -2,64% | 40.792,00 |
19.04.2024 | 27,80 | 27,80 | 26,15 | 26,55 | -5,18% | 59.897,00 |
18.04.2024 | 27,60 | 28,30 | 27,50 | 28,00 | 2,56% | 37.112,00 |
17.04.2024 | 26,60 | 27,40 | 26,45 | 27,30 | 2,44% | 42.736,00 |
16.04.2024 | 26,35 | 26,90 | 26,20 | 26,65 | -0,19% | 41.454,00 |
15.04.2024 | 27,35 | 27,60 | 26,70 | 26,70 | -2,55% | 47.478,00 |
12.04.2024 | 26,65 | 27,60 | 26,65 | 27,40 | 1,86% | 38.929,00 |
11.04.2024 | 26,50 | 27,25 | 26,25 | 26,90 | 2,09% | 72.749,00 |
10.04.2024 | 26,40 | 27,55 | 26,15 | 26,35 | 0,57% | 69.054,00 |
09.04.2024 | 25,95 | 26,45 | 25,50 | 26,20 | 1,95% | 26.672,00 |
08.04.2024 | 25,15 | 25,90 | 25,10 | 25,70 | 0,59% | 37.622,00 |
05.04.2024 | 25,90 | 26,00 | 25,15 | 25,55 | -0,78% | 44.866,00 |
04.04.2024 | 24,50 | 26,00 | 24,30 | 25,75 | 6,40% | 65.997,00 |
03.04.2024 | 23,60 | 24,45 | 23,25 | 24,20 | 2,54% | 64.226,00 |
02.04.2024 | 24,20 | 24,50 | 23,50 | 23,60 | -3,04% | 52.411,00 |
28.03.2024 | 25,06 | 25,06 | 23,88 | 24,34 | -1,62% | 49.727,00 |
27.03.2024 | 24,40 | 24,90 | 23,70 | 24,74 | 1,31% | 41.815,00 |
26.03.2024 | 24,62 | 24,86 | 24,42 | 24,42 | -0,89% | 32.377,00 |
25.03.2024 | 24,44 | 24,74 | 24,24 | 24,64 | 1,32% | 56.383,00 |
22.03.2024 | 23,12 | 24,36 | 23,12 | 24,32 | 5,28% | 43.909,00 |
21.03.2024 | 23,24 | 23,38 | 22,80 | 23,10 | 0,87% | 56.810,00 |
20.03.2024 | 23,10 | 23,16 | 22,42 | 22,90 | -0,17% | 62.061,00 |
19.03.2024 | 23,32 | 23,36 | 22,70 | 22,94 | -3,12% | 56.908,00 |
18.03.2024 | 24,98 | 24,98 | 23,58 | 23,68 | -4,75% | 39.797,00 |
15.03.2024 | 24,40 | 24,92 | 24,18 | 24,86 | 1,30% | 172.280,00 |
14.03.2024 | 22,82 | 25,00 | 22,82 | 24,54 | 5,59% | 988.545,00 |
13.03.2024 | 24,16 | 24,38 | 22,86 | 23,24 | -3,33% | 91.962,00 |
12.03.2024 | 24,34 | 24,44 | 23,80 | 24,04 | -0,99% | 38.878,00 |
11.03.2024 | 24,38 | 25,00 | 24,00 | 24,28 | -1,62% | 37.001,00 |
08.03.2024 | 25,56 | 26,48 | 24,40 | 24,68 | -1,75% | 43.635,00 |
07.03.2024 | 24,20 | 26,84 | 24,20 | 25,12 | 2,53% | 42.252,00 |
06.03.2024 | 24,70 | 24,82 | 24,30 | 24,50 | -0,41% | 28.824,00 |
05.03.2024 | 24,36 | 24,90 | 24,34 | 24,60 | -0,89% | 32.586,00 |
04.03.2024 | 24,84 | 25,34 | 24,38 | 24,82 | -0,72% | 40.440,00 |
01.03.2024 | 24,78 | 25,26 | 24,42 | 25,00 | 0,56% | 52.823,00 |
29.02.2024 | 26,00 | 26,18 | 24,78 | 24,86 | -3,19% | 74.707,00 |
28.02.2024 | 26,98 | 27,14 | 25,38 | 25,68 | -3,89% | 51.233,00 |
27.02.2024 | 26,60 | 27,04 | 26,00 | 26,72 | -0,30% | 32.478,00 |
26.02.2024 | 26,34 | 27,00 | 26,12 | 26,80 | 0,15% | 37.369,00 |
23.02.2024 | 27,02 | 27,10 | 26,68 | 26,76 | -1,69% | 21.996,00 |
22.02.2024 | 27,60 | 28,16 | 27,06 | 27,22 | -1,31% | 26.616,00 |
21.02.2024 | 27,80 | 27,88 | 27,30 | 27,58 | -0,51% | 31.467,00 |
20.02.2024 | 27,58 | 28,20 | 27,58 | 27,72 | -1,49% | 23.864,00 |
19.02.2024 | 28,00 | 28,52 | 27,56 | 28,14 | -0,21% | 49.915,00 |
16.02.2024 | 30,18 | 30,18 | 28,08 | 28,20 | -3,49% | 40.203,00 |
15.02.2024 | 29,30 | 29,58 | 29,10 | 29,22 | 0,00% | 34.829,00 |
14.02.2024 | 28,90 | 30,00 | 28,66 | 29,22 | 1,25% | 49.460,00 |
13.02.2024 | 30,48 | 30,50 | 28,74 | 28,86 | -4,44% | 27.084,00 |
12.02.2024 | 29,66 | 30,34 | 29,66 | 30,20 | 1,41% | 30.336,00 |
09.02.2024 | 30,00 | 30,46 | 29,50 | 29,78 | -0,67% | 29.162,00 |
08.02.2024 | 31,04 | 31,04 | 29,92 | 29,98 | -2,15% | 39.137,00 |
07.02.2024 | 31,92 | 32,00 | 30,22 | 30,64 | -3,65% | 41.759,00 |
06.02.2024 | 32,00 | 32,46 | 31,32 | 31,80 | 0,06% | 69.193,00 |
05.02.2024 | 31,30 | 32,40 | 31,30 | 31,78 | 0,06% | 42.968,00 |
02.02.2024 | 32,64 | 33,36 | 31,76 | 31,76 | -2,16% | 31.859,00 |
01.02.2024 | 32,54 | 32,72 | 31,94 | 32,46 | 0,12% | 26.132,00 |
31.01.2024 | 31,94 | 32,68 | 31,64 | 32,42 | 2,40% | 27.905,00 |
30.01.2024 | 31,12 | 31,90 | 31,00 | 31,66 | 2,39% | 30.071,00 |
29.01.2024 | 30,60 | 31,10 | 30,18 | 30,92 | 0,52% | 45.991,00 |
26.01.2024 | 32,00 | 32,10 | 30,00 | 30,76 | -3,57% | 56.734,00 |
25.01.2024 | 32,60 | 33,16 | 31,90 | 31,90 | -2,80% | 42.174,00 |
24.01.2024 | 32,60 | 33,18 | 32,40 | 32,82 | 1,80% | 35.027,00 |
23.01.2024 | 31,26 | 32,52 | 31,26 | 32,24 | 1,77% | 36.758,00 |
22.01.2024 | 32,02 | 32,42 | 31,20 | 31,68 | -0,38% | 31.398,00 |
19.01.2024 | 31,66 | 32,20 | 31,14 | 31,80 | 1,21% | 35.450,00 |
18.01.2024 | 31,10 | 31,68 | 30,72 | 31,42 | -0,44% | 33.765,00 |
17.01.2024 | 31,62 | 31,80 | 31,14 | 31,56 | -1,99% | 37.242,00 |
16.01.2024 | 32,50 | 32,84 | 31,58 | 32,20 | -0,86% | 28.588,00 |
15.01.2024 | 31,78 | 32,68 | 31,60 | 32,48 | 2,14% | 26.277,00 |
12.01.2024 | 32,44 | 32,44 | 31,38 | 31,80 | -0,50% | 30.428,00 |
11.01.2024 | 32,40 | 32,76 | 31,94 | 31,96 | -0,62% | 23.762,00 |
10.01.2024 | 31,20 | 32,34 | 31,20 | 32,16 | 2,16% | 36.267,00 |