29,000€
-0,60%
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 29,18 | 29,28 | 28,68 | 29,00 | -0,60% | - |
| 15.05.2024 | 29,38 | 29,60 | 29,03 | 29,18 | -0,68% | - |
| 14.05.2024 | 28,43 | 29,38 | 28,43 | 29,38 | 3,34% | - |
| 13.05.2024 | 28,38 | 28,68 | 27,63 | 28,43 | 0,35% | - |
| 10.05.2024 | 28,83 | 29,08 | 28,33 | 28,33 | -1,73% | - |
| 09.05.2024 | 28,43 | 28,93 | 28,25 | 28,83 | 1,41% | - |
| 08.05.2024 | 28,43 | 28,85 | 28,33 | 28,43 | -0,18% | 2,00 |
| 07.05.2024 | 27,98 | 28,73 | 27,70 | 28,48 | 1,79% | - |
| 06.05.2024 | 28,88 | 28,88 | 27,55 | 27,98 | -3,12% | - |
| 03.05.2024 | 27,65 | 28,88 | 27,50 | 28,88 | 4,24% | - |
| 02.05.2024 | 27,35 | 28,18 | 27,20 | 27,70 | 1,28% | - |
| 30.04.2024 | 27,53 | 27,85 | 27,08 | 27,35 | -0,64% | - |
| 29.04.2024 | 25,95 | 27,55 | 25,95 | 27,53 | 6,07% | - |
| 26.04.2024 | 25,25 | 26,13 | 25,25 | 25,95 | 1,96% | - |
| 25.04.2024 | 26,33 | 26,48 | 25,08 | 25,45 | -2,86% | - |
| 24.04.2024 | 26,45 | 26,63 | 26,15 | 26,20 | -1,13% | - |
| 23.04.2024 | 25,95 | 26,53 | 25,80 | 26,50 | 2,12% | - |
| 22.04.2024 | 26,65 | 26,95 | 25,85 | 25,95 | -2,08% | - |
| 19.04.2024 | 27,88 | 27,98 | 26,23 | 26,50 | -4,93% | 30,00 |
| 18.04.2024 | 27,28 | 28,30 | 27,28 | 27,88 | 2,20% | - |
| 17.04.2024 | 26,73 | 27,40 | 26,43 | 27,28 | 2,06% | - |
| 16.04.2024 | 26,73 | 26,88 | 26,23 | 26,73 | 0,19% | - |
| 15.04.2024 | 27,40 | 27,78 | 26,68 | 26,68 | -2,47% | - |
| 12.04.2024 | 26,93 | 27,65 | 26,75 | 27,35 | 1,58% | - |
| 11.04.2024 | 26,35 | 27,25 | 26,23 | 26,93 | 2,38% | - |
| 10.04.2024 | 26,30 | 27,45 | 26,10 | 26,30 | 0,19% | 2,00 |
| 09.04.2024 | 25,73 | 26,45 | 25,43 | 26,25 | 2,04% | - |
| 08.04.2024 | 25,53 | 25,95 | 25,28 | 25,73 | 0,59% | - |
| 05.04.2024 | 25,78 | 25,98 | 25,25 | 25,58 | -0,78% | - |
| 04.04.2024 | 24,28 | 26,03 | 24,23 | 25,78 | 6,40% | 142,00 |
| 03.04.2024 | 23,60 | 24,43 | 23,28 | 24,23 | 2,65% | - |
| 02.04.2024 | 24,35 | 24,43 | 23,53 | 23,60 | -3,08% | 2,00 |
| 28.03.2024 | 24,75 | 24,95 | 23,90 | 24,35 | -1,62% | - |
| 27.03.2024 | 24,43 | 24,87 | 23,73 | 24,75 | 1,31% | 140,00 |
| 26.03.2024 | 24,65 | 24,88 | 24,42 | 24,43 | -1,01% | - |
| 25.03.2024 | 24,31 | 24,73 | 24,29 | 24,68 | 1,44% | - |
| 22.03.2024 | 22,91 | 24,37 | 22,89 | 24,33 | 6,20% | - |
| 21.03.2024 | 23,11 | 23,37 | 22,75 | 22,91 | -0,87% | - |
| 20.03.2024 | 23,15 | 23,22 | 22,41 | 23,11 | -0,17% | - |
| 19.03.2024 | 23,69 | 23,74 | 22,70 | 23,15 | -2,28% | - |
| 18.03.2024 | 24,90 | 24,94 | 23,61 | 23,69 | -4,74% | - |
| 15.03.2024 | 24,55 | 25,02 | 24,18 | 24,87 | 1,30% | - |
| 14.03.2024 | 23,25 | 24,97 | 23,10 | 24,55 | 5,59% | 2,00 |
| 13.03.2024 | 24,05 | 24,39 | 22,87 | 23,25 | -3,33% | - |
| 12.03.2024 | 24,29 | 24,55 | 23,84 | 24,05 | -0,99% | - |
| 11.03.2024 | 24,69 | 25,20 | 24,02 | 24,29 | -1,62% | - |
| 08.03.2024 | 25,17 | 26,11 | 24,45 | 24,69 | -1,75% | - |
| 07.03.2024 | 24,48 | 27,14 | 24,42 | 25,13 | 2,57% | 2,00 |
| 06.03.2024 | 24,59 | 24,83 | 24,32 | 24,50 | -0,45% | - |
| 05.03.2024 | 24,71 | 24,88 | 24,36 | 24,61 | -0,65% | 27,00 |
| 04.03.2024 | 24,98 | 25,42 | 24,57 | 24,77 | -0,68% | - |
| 01.03.2024 | 24,90 | 25,25 | 24,47 | 24,94 | 0,36% | - |
| 29.02.2024 | 25,66 | 26,22 | 24,79 | 24,85 | -3,04% | - |
| 28.02.2024 | 26,69 | 27,07 | 25,34 | 25,63 | -4,12% | - |
| 27.02.2024 | 26,77 | 27,05 | 26,02 | 26,73 | -0,15% | - |
| 26.02.2024 | 26,74 | 26,96 | 26,22 | 26,77 | 0,22% | - |
| 23.02.2024 | 27,17 | 27,31 | 26,64 | 26,71 | -1,69% | - |
| 22.02.2024 | 27,65 | 28,08 | 27,13 | 27,17 | -1,52% | - |
| 21.02.2024 | 27,69 | 28,18 | 27,39 | 27,59 | -0,36% | - |
| 20.02.2024 | 28,11 | 28,23 | 27,69 | 27,69 | -1,49% | - |
| 19.02.2024 | 28,17 | 28,64 | 27,56 | 28,11 | -0,21% | - |
| 16.02.2024 | 29,19 | 29,66 | 28,08 | 28,17 | -3,63% | - |
| 15.02.2024 | 29,19 | 29,81 | 29,11 | 29,23 | 0,00% | - |
| 14.02.2024 | 28,83 | 29,43 | 28,67 | 29,23 | 1,39% | - |
| 13.02.2024 | 30,13 | 30,37 | 28,75 | 28,83 | -4,31% | - |
| 12.02.2024 | 29,75 | 30,35 | 29,72 | 30,13 | 1,28% | 2,00 |
| 09.02.2024 | 29,93 | 30,36 | 29,59 | 29,75 | -0,73% | - |
| 08.02.2024 | 30,61 | 30,95 | 29,96 | 29,97 | -2,09% | 50,00 |
| 07.02.2024 | 31,77 | 31,87 | 30,24 | 30,61 | -3,65% | 2,00 |
| 06.02.2024 | 31,75 | 32,42 | 31,34 | 31,77 | 0,19% | - |
| 05.02.2024 | 31,62 | 32,37 | 31,52 | 31,71 | 0,19% | 50,00 |
| 02.02.2024 | 32,44 | 33,38 | 31,65 | 31,65 | -2,91% | 6,00 |
| 01.02.2024 | 32,39 | 32,73 | 31,93 | 32,60 | 0,65% | 3,00 |
| 31.01.2024 | 31,63 | 32,66 | 31,49 | 32,39 | 2,53% | 50,00 |
| 30.01.2024 | 30,89 | 31,90 | 30,85 | 31,59 | 2,27% | 65,00 |
| 29.01.2024 | 30,73 | 31,05 | 30,22 | 30,89 | 0,52% | 400,00 |
| 26.01.2024 | 31,87 | 32,12 | 30,06 | 30,73 | -3,58% | - |
| 25.01.2024 | 32,75 | 33,12 | 31,87 | 31,87 | -2,81% | - |
| 24.01.2024 | 32,21 | 33,14 | 32,20 | 32,79 | 1,67% | 103,00 |
| 23.01.2024 | 31,65 | 32,49 | 31,47 | 32,25 | 2,02% | - |
| 22.01.2024 | 31,77 | 32,29 | 31,19 | 31,61 | -0,63% | 150,00 |
| 19.01.2024 | 31,39 | 32,20 | 31,11 | 31,81 | 1,21% | - |
| 18.01.2024 | 31,53 | 31,73 | 30,81 | 31,43 | -0,32% | - |
| 17.01.2024 | 31,94 | 32,04 | 31,21 | 31,53 | -2,11% | 213,00 |
| 16.01.2024 | 32,46 | 32,60 | 31,60 | 32,21 | -0,77% | - |
| 15.01.2024 | 31,77 | 32,65 | 31,63 | 32,46 | 2,30% | 31,00 |
| 12.01.2024 | 31,94 | 32,40 | 31,38 | 31,73 | -0,53% | - |
| 11.01.2024 | 32,13 | 32,77 | 31,90 | 31,90 | -0,72% | - |
| 10.01.2024 | 31,46 | 32,31 | 31,33 | 32,13 | 2,13% | - |
| 09.01.2024 | 32,07 | 32,30 | 31,31 | 31,46 | -2,02% | - |
| 08.01.2024 | 32,44 | 32,71 | 31,56 | 32,11 | -1,14% | - |
| 05.01.2024 | 32,40 | 32,79 | 32,04 | 32,48 | 0,00% | 27,00 |
| 04.01.2024 | 32,52 | 32,85 | 32,24 | 32,48 | -0,12% | - |
| 03.01.2024 | 33,25 | 33,41 | 32,37 | 32,52 | -2,31% | 6,00 |
| 02.01.2024 | 34,29 | 34,58 | 33,04 | 33,29 | -2,69% | - |
| 29.12.2023 | 34,07 | 34,32 | 33,83 | 34,21 | 0,41% | - |
| 28.12.2023 | 33,73 | 34,33 | 33,33 | 34,07 | 1,01% | - |
| 27.12.2023 | 32,95 | 33,77 | 32,64 | 33,73 | 2,87% | 23,00 |
| 22.12.2023 | 32,45 | 32,83 | 31,52 | 32,79 | 0,43% | - |
| 21.12.2023 | 31,59 | 32,67 | 31,28 | 32,65 | 3,59% | - |