29,025€
0,61%
Echtzeit-Aktienkurs GRENERGY RENOVALBL.EO-,15
Bid:
Ask:
Aktienkurse zur GRENERGY RENOVALBL.EO-,15 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 28,70 | 28,75 | 28,70 | 28,75 | -0,35% | - |
| 15.05.2024 | 28,95 | 28,95 | 28,85 | 28,85 | 0,52% | - |
| 14.05.2024 | 28,50 | 28,70 | 28,50 | 28,70 | 2,87% | - |
| 13.05.2024 | 27,90 | 27,90 | 27,45 | 27,90 | -2,45% | - |
| 10.05.2024 | 28,60 | 28,60 | 28,45 | 28,60 | 1,06% | - |
| 09.05.2024 | 28,15 | 28,30 | 28,10 | 28,30 | 0,89% | - |
| 08.05.2024 | 27,95 | 28,35 | 27,95 | 28,05 | 1,26% | - |
| 07.05.2024 | 27,75 | 27,90 | 27,70 | 27,70 | 1,65% | - |
| 06.05.2024 | 28,30 | 28,30 | 27,25 | 27,25 | -2,85% | - |
| 03.05.2024 | 27,20 | 28,05 | 27,20 | 28,05 | 3,13% | - |
| 02.05.2024 | 27,50 | 27,50 | 27,15 | 27,20 | 0,55% | - |
| 30.04.2024 | 27,40 | 27,40 | 26,90 | 27,05 | 1,50% | - |
| 29.04.2024 | 25,95 | 26,65 | 25,95 | 26,65 | 4,92% | - |
| 26.04.2024 | 25,65 | 25,75 | 25,40 | 25,40 | 2,01% | - |
| 25.04.2024 | 25,95 | 25,95 | 24,90 | 24,90 | -4,05% | - |
| 24.04.2024 | 26,15 | 26,15 | 25,95 | 25,95 | 1,37% | - |
| 23.04.2024 | 26,10 | 26,10 | 25,60 | 25,60 | -1,16% | - |
| 22.04.2024 | 26,60 | 26,60 | 25,90 | 25,90 | -1,89% | - |
| 19.04.2024 | 27,30 | 27,30 | 26,40 | 26,40 | -3,83% | - |
| 18.04.2024 | 27,40 | 27,45 | 27,20 | 27,45 | 2,81% | - |
| 17.04.2024 | 26,45 | 26,70 | 26,20 | 26,70 | 0,75% | - |
| 16.04.2024 | 26,15 | 26,50 | 26,15 | 26,50 | -0,56% | - |
| 15.04.2024 | 27,00 | 27,00 | 26,65 | 26,65 | -1,11% | - |
| 12.04.2024 | 26,55 | 26,95 | 26,45 | 26,95 | 1,13% | - |
| 11.04.2024 | 26,00 | 26,65 | 25,95 | 26,65 | 1,91% | - |
| 10.04.2024 | 25,85 | 26,15 | 25,85 | 26,15 | 0,77% | - |
| 09.04.2024 | 25,35 | 25,95 | 25,20 | 25,95 | 2,77% | - |
| 08.04.2024 | 25,20 | 25,40 | 25,20 | 25,25 | 0,00% | - |
| 05.04.2024 | 25,40 | 25,40 | 25,20 | 25,25 | 0,00% | - |
| 04.04.2024 | 23,90 | 25,25 | 23,90 | 25,25 | 8,60% | - |
| 03.04.2024 | 23,30 | 23,30 | 23,00 | 23,25 | -0,43% | - |
| 02.04.2024 | 24,00 | 24,00 | 23,35 | 23,35 | -1,39% | - |
| 28.03.2024 | 24,40 | 24,40 | 23,68 | 23,68 | -0,84% | - |
| 27.03.2024 | 24,08 | 24,08 | 23,68 | 23,88 | -2,05% | - |
| 26.03.2024 | 24,30 | 24,50 | 24,10 | 24,38 | 0,66% | 150,00 |
| 25.03.2024 | 23,98 | 24,22 | 23,98 | 24,22 | 1,94% | - |
| 22.03.2024 | 22,78 | 23,76 | 22,78 | 23,76 | 5,23% | - |
| 21.03.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -0,18% | - |
| 20.03.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 0,89% | - |
| 19.03.2024 | 23,34 | 23,34 | 22,42 | 22,42 | -5,48% | - |
| 18.03.2024 | 24,52 | 24,52 | 23,72 | 23,72 | -2,06% | - |
| 15.03.2024 | 24,20 | 24,22 | 23,92 | 24,22 | -0,41% | - |
| 14.03.2024 | 22,92 | 24,32 | 22,92 | 24,32 | 6,11% | - |
| 13.03.2024 | 23,70 | 23,80 | 22,92 | 22,92 | -2,88% | - |
| 12.03.2024 | 23,94 | 23,94 | 23,60 | 23,60 | -1,42% | - |
| 11.03.2024 | 24,34 | 24,82 | 23,94 | 23,94 | -2,44% | - |
| 08.03.2024 | 24,76 | 25,76 | 24,48 | 24,54 | -3,46% | - |
| 07.03.2024 | 24,14 | 25,42 | 24,14 | 25,42 | 3,92% | - |
| 06.03.2024 | 24,26 | 24,46 | 23,98 | 24,46 | 0,00% | - |
| 05.03.2024 | 24,48 | 24,48 | 24,08 | 24,46 | -0,08% | - |
| 04.03.2024 | 24,64 | 24,98 | 24,48 | 24,48 | 0,00% | - |
| 01.03.2024 | 24,52 | 24,54 | 24,24 | 24,48 | -1,77% | - |
| 29.02.2024 | 25,32 | 25,44 | 24,92 | 24,92 | -1,27% | - |
| 28.02.2024 | 26,34 | 26,34 | 25,24 | 25,24 | -2,09% | - |
| 27.02.2024 | 26,42 | 26,42 | 25,68 | 25,78 | -0,85% | - |
| 26.02.2024 | 26,38 | 26,38 | 26,00 | 26,00 | -2,11% | - |
| 23.02.2024 | 26,84 | 26,84 | 26,42 | 26,56 | -3,35% | 400,00 |
| 22.02.2024 | 27,20 | 27,62 | 27,20 | 27,48 | 0,22% | - |
| 21.02.2024 | 27,34 | 27,80 | 27,34 | 27,42 | -0,22% | - |
| 20.02.2024 | 27,74 | 27,74 | 27,34 | 27,48 | 0,96% | 150,00 |
| 19.02.2024 | 27,80 | 27,96 | 27,22 | 27,22 | -2,02% | - |
| 16.02.2024 | 28,80 | 28,80 | 27,78 | 27,78 | -3,34% | - |
| 15.02.2024 | 28,80 | 28,90 | 28,74 | 28,74 | -0,21% | - |
| 14.02.2024 | 28,46 | 28,80 | 28,34 | 28,80 | -1,50% | - |
| 13.02.2024 | 29,78 | 29,84 | 29,24 | 29,24 | -1,28% | - |
| 12.02.2024 | 29,36 | 29,72 | 29,36 | 29,62 | 0,47% | 500,00 |
| 09.02.2024 | 29,58 | 29,64 | 29,26 | 29,48 | -0,81% | - |
| 08.02.2024 | 30,20 | 30,46 | 29,72 | 29,72 | -1,59% | - |
| 07.02.2024 | 31,34 | 31,40 | 30,02 | 30,20 | -4,55% | 20,00 |
| 06.02.2024 | 31,34 | 31,70 | 31,30 | 31,64 | 0,44% | 10,00 |
| 05.02.2024 | 31,32 | 31,88 | 31,14 | 31,50 | -1,44% | - |
| 02.02.2024 | 32,00 | 32,24 | 31,64 | 31,96 | 0,19% | - |
| 01.02.2024 | 31,96 | 31,96 | 31,66 | 31,90 | 0,44% | - |
| 31.01.2024 | 31,24 | 31,76 | 31,24 | 31,76 | 2,72% | - |
| 30.01.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 3,62% | - |
| 29.01.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -4,48% | - |
| 26.01.2024 | 31,24 | 31,24 | 31,24 | 31,24 | -2,13% | - |
| 25.01.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -0,99% | - |
| 24.01.2024 | 32,24 | 32,24 | 32,24 | 32,24 | 3,00% | - |
| 23.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,51% | - |
| 22.01.2024 | 31,14 | 31,14 | 31,14 | 31,14 | -2,08% | - |
| 19.01.2024 | 31,08 | 31,80 | 31,08 | 31,80 | 2,85% | 400,00 |
| 18.01.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -1,53% | - |
| 17.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,01% | - |
| 16.01.2024 | 31,72 | 31,72 | 31,72 | 31,72 | 0,76% | - |
| 15.01.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -1,38% | - |
| 12.01.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -0,31% | - |
| 11.01.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 3,42% | - |
| 10.01.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -2,52% | - |
| 09.01.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 1,28% | - |
| 08.01.2024 | 31,86 | 31,86 | 31,36 | 31,36 | -1,51% | 3,00 |
| 05.01.2024 | 31,84 | 31,84 | 31,84 | 31,84 | 0,06% | - |
| 04.01.2024 | 31,82 | 31,82 | 31,82 | 31,82 | -2,69% | - |
| 03.01.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -3,20% | - |
| 02.01.2024 | 33,78 | 33,78 | 33,78 | 33,78 | -0,65% | - |
| 29.12.2023 | 33,42 | 34,00 | 33,42 | 34,00 | 1,37% | 70,00 |
| 28.12.2023 | 33,54 | 33,54 | 33,54 | 33,54 | 2,38% | - |
| 27.12.2023 | 32,76 | 32,76 | 32,76 | 32,76 | 2,76% | - |
| 22.12.2023 | 31,88 | 31,88 | 31,88 | 31,88 | 2,71% | - |
| 21.12.2023 | 31,04 | 31,04 | 31,04 | 31,04 | 0,58% | - |