28,225€
-2,76%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,05 | 29,10 | 28,25 | 28,28 | -2,58% | - |
| 16.05.2024 | 29,18 | 29,28 | 28,68 | 29,03 | -1,11% | - |
| 15.05.2024 | 29,25 | 29,35 | 29,25 | 29,35 | 0,17% | 150,00 |
| 14.05.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 2,63% | 80,00 |
| 13.05.2024 | 28,50 | 28,55 | 28,50 | 28,55 | 0,00% | 269,00 |
| 10.05.2024 | 28,95 | 29,00 | 28,55 | 28,55 | -0,78% | 1.320,00 |
| 09.05.2024 | 28,35 | 28,88 | 28,25 | 28,78 | 0,09% | - |
| 08.05.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 1,05% | 60,00 |
| 07.05.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 1,25% | 1,00 |
| 06.05.2024 | 27,80 | 28,10 | 27,80 | 28,10 | -2,60% | 52,00 |
| 03.05.2024 | 27,65 | 28,85 | 27,53 | 28,85 | 5,87% | - |
| 02.05.2024 | 27,25 | 27,25 | 27,25 | 27,25 | 0,37% | 2,00 |
| 30.04.2024 | 27,20 | 27,20 | 27,15 | 27,15 | -1,27% | 557,00 |
| 29.04.2024 | 26,10 | 27,53 | 26,05 | 27,50 | 5,97% | - |
| 26.04.2024 | 25,43 | 26,13 | 25,43 | 25,95 | -0,95% | - |
| 25.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,57% | 5,00 |
| 24.04.2024 | 26,35 | 26,35 | 26,35 | 26,35 | -0,38% | 40,00 |
| 23.04.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 1,93% | 2,00 |
| 22.04.2024 | 26,68 | 26,93 | 25,85 | 25,95 | -2,08% | - |
| 19.04.2024 | 27,70 | 27,95 | 26,23 | 26,50 | -4,16% | - |
| 18.04.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 1,65% | 1,00 |
| 17.04.2024 | 26,85 | 27,20 | 26,85 | 27,20 | 1,30% | 201,00 |
| 16.04.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,19% | 60,00 |
| 15.04.2024 | 27,90 | 27,90 | 26,80 | 26,80 | -2,55% | 1.376,00 |
| 12.04.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,10% | 169,00 |
| 11.04.2024 | 27,10 | 27,20 | 27,10 | 27,20 | 3,23% | 624,00 |
| 10.04.2024 | 26,35 | 27,43 | 26,10 | 26,35 | 0,29% | - |
| 09.04.2024 | 25,63 | 26,45 | 25,40 | 26,28 | 1,84% | - |
| 08.04.2024 | 25,85 | 25,85 | 25,80 | 25,80 | 0,78% | 11,00 |
| 05.04.2024 | 25,45 | 25,95 | 25,25 | 25,60 | -0,39% | - |
| 04.04.2024 | 24,80 | 25,70 | 24,80 | 25,70 | 5,76% | 70,00 |
| 03.04.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,21% | 45,00 |
| 02.04.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -2,45% | 20,00 |
| 28.03.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,08% | 31,00 |
| 27.03.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 0,40% | 210,00 |
| 26.03.2024 | 24,76 | 24,84 | 24,74 | 24,74 | 0,49% | 404,00 |
| 25.03.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 2,33% | 90,00 |
| 22.03.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 4,34% | 125,00 |
| 21.03.2024 | 23,37 | 23,39 | 22,75 | 23,06 | -1,03% | - |
| 20.03.2024 | 22,80 | 23,30 | 22,48 | 23,30 | 0,00% | 501,00 |
| 19.03.2024 | 23,00 | 23,30 | 23,00 | 23,30 | -5,90% | 420,00 |
| 18.03.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 1,73% | 30,00 |
| 15.03.2024 | 24,34 | 24,34 | 24,34 | 24,34 | -0,98% | 65,00 |
| 14.03.2024 | 23,14 | 24,86 | 23,14 | 24,58 | 4,77% | 399,00 |
| 13.03.2024 | 23,96 | 23,96 | 23,46 | 23,46 | -2,53% | 170,00 |
| 12.03.2024 | 24,41 | 24,54 | 23,84 | 24,07 | -0,21% | - |
| 11.03.2024 | 24,60 | 24,60 | 24,12 | 24,12 | -1,63% | 26,00 |
| 08.03.2024 | 24,72 | 24,72 | 24,52 | 24,52 | -0,97% | 209,00 |
| 07.03.2024 | 25,46 | 25,46 | 24,76 | 24,76 | 0,81% | 211,00 |
| 06.03.2024 | 24,66 | 24,66 | 24,56 | 24,56 | -0,97% | 42,00 |
| 05.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,16% | 111,00 |
| 04.03.2024 | 24,98 | 24,98 | 24,76 | 24,76 | -0,88% | 127,00 |
| 01.03.2024 | 24,84 | 24,98 | 24,84 | 24,98 | 0,08% | 200,00 |
| 29.02.2024 | 25,69 | 26,23 | 24,79 | 24,96 | -2,12% | - |
| 28.02.2024 | 26,00 | 26,00 | 25,50 | 25,50 | -2,52% | 41,00 |
| 27.02.2024 | 26,10 | 26,16 | 26,10 | 26,16 | -2,10% | 180,00 |
| 26.02.2024 | 26,72 | 26,72 | 26,72 | 26,72 | 0,30% | 123,00 |
| 23.02.2024 | 26,86 | 26,86 | 26,64 | 26,64 | -2,35% | 400,00 |
| 22.02.2024 | 27,82 | 28,08 | 27,13 | 27,28 | -1,41% | - |
| 21.02.2024 | 27,77 | 28,18 | 27,40 | 27,67 | -1,25% | - |
| 20.02.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -0,43% | 150,00 |
| 19.02.2024 | 28,15 | 28,64 | 27,56 | 28,14 | -0,28% | - |
| 16.02.2024 | 28,22 | 28,22 | 28,22 | 28,22 | -3,22% | 400,00 |
| 15.02.2024 | 29,26 | 29,26 | 29,16 | 29,16 | 0,28% | 52,00 |
| 14.02.2024 | 29,16 | 29,16 | 29,08 | 29,08 | -1,09% | 100,00 |
| 13.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,07% | 65,00 |
| 12.02.2024 | 29,98 | 30,02 | 29,98 | 30,02 | 1,56% | 340,00 |
| 09.02.2024 | 29,50 | 29,56 | 29,50 | 29,56 | -2,70% | 74,00 |
| 08.02.2024 | 30,76 | 30,76 | 30,38 | 30,38 | -0,59% | 60,00 |
| 07.02.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -3,35% | 250,00 |
| 06.02.2024 | 32,00 | 32,00 | 31,62 | 31,62 | -0,82% | 58,00 |
| 05.02.2024 | 31,77 | 32,37 | 31,52 | 31,88 | 0,13% | - |
| 02.02.2024 | 32,65 | 33,38 | 31,72 | 31,84 | -1,42% | - |
| 01.02.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,06% | 1,00 |
| 31.01.2024 | 31,59 | 32,66 | 31,52 | 32,32 | 1,64% | - |
| 30.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 2,98% | 350,00 |
| 29.01.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -0,32% | 170,00 |
| 26.01.2024 | 31,34 | 31,34 | 30,98 | 30,98 | -3,22% | 195,00 |
| 25.01.2024 | 32,77 | 33,12 | 31,85 | 32,01 | -2,32% | - |
| 24.01.2024 | 32,48 | 33,14 | 32,22 | 32,77 | 1,36% | - |
| 23.01.2024 | 31,73 | 32,49 | 31,41 | 32,33 | 1,60% | - |
| 22.01.2024 | 31,52 | 31,82 | 31,52 | 31,82 | -0,56% | 45,00 |
| 19.01.2024 | 31,73 | 32,22 | 31,10 | 32,00 | 1,27% | - |
| 18.01.2024 | 30,86 | 31,60 | 30,86 | 31,60 | 0,06% | 205,00 |
| 17.01.2024 | 31,86 | 31,95 | 31,23 | 31,58 | -1,50% | - |
| 16.01.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -1,78% | 150,00 |
| 15.01.2024 | 31,78 | 32,64 | 31,78 | 32,64 | 2,06% | 34,00 |
| 12.01.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -2,38% | 30,00 |
| 11.01.2024 | 32,38 | 32,76 | 32,36 | 32,76 | 4,40% | 46,00 |
| 10.01.2024 | 31,46 | 31,46 | 31,38 | 31,38 | 0,13% | 10,00 |
| 09.01.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -2,79% | 20,00 |
| 08.01.2024 | 32,24 | 32,24 | 32,24 | 32,24 | 0,69% | 1,00 |
| 05.01.2024 | 32,30 | 32,30 | 32,02 | 32,02 | -1,78% | 20,00 |
| 04.01.2024 | 32,56 | 32,60 | 32,56 | 32,60 | -0,24% | 130,00 |
| 03.01.2024 | 32,68 | 32,68 | 32,68 | 32,68 | -2,33% | 100,00 |
| 02.01.2024 | 34,40 | 34,40 | 33,08 | 33,46 | -1,53% | 231,00 |
| 29.12.2023 | 34,06 | 34,06 | 33,74 | 33,98 | -0,47% | 108,00 |
| 28.12.2023 | 33,82 | 34,14 | 33,56 | 34,14 | 1,49% | 373,00 |
| 27.12.2023 | 33,04 | 33,64 | 32,92 | 33,64 | 2,81% | 245,00 |
| 22.12.2023 | 32,40 | 32,72 | 32,00 | 32,72 | 1,11% | 96,00 |