29,050€
1,04%
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 | 29,18 | 29,30 | 28,65 | 29,03 | -0,51% | - |
| 15.05.2024 | 29,00 | 29,65 | 29,00 | 29,18 | 0,43% | - |
| 14.05.2024 | 28,35 | 29,28 | 28,35 | 29,05 | 1,48% | - |
| 13.05.2024 | 28,30 | 28,73 | 27,65 | 28,63 | 0,26% | - |
| 10.05.2024 | 28,70 | 29,13 | 28,48 | 28,55 | -0,78% | 300,00 |
| 09.05.2024 | 28,30 | 28,98 | 28,18 | 28,78 | 0,79% | - |
| 08.05.2024 | 28,45 | 28,90 | 28,28 | 28,55 | 0,26% | - |
| 07.05.2024 | 27,85 | 28,75 | 27,68 | 28,48 | 2,15% | - |
| 06.05.2024 | 28,85 | 28,85 | 27,53 | 27,88 | -3,38% | - |
| 03.05.2024 | 27,15 | 28,90 | 27,15 | 28,85 | 5,10% | - |
| 02.05.2024 | 27,53 | 28,20 | 27,18 | 27,45 | -0,18% | - |
| 30.04.2024 | 27,33 | 27,85 | 27,03 | 27,50 | 0,64% | - |
| 29.04.2024 | 25,98 | 27,50 | 25,88 | 27,33 | 5,20% | - |
| 26.04.2024 | 25,25 | 26,15 | 25,25 | 25,98 | 2,67% | - |
| 25.04.2024 | 26,35 | 26,55 | 25,08 | 25,30 | -4,17% | - |
| 24.04.2024 | 26,38 | 26,63 | 26,13 | 26,40 | -0,19% | - |
| 23.04.2024 | 25,90 | 26,70 | 25,73 | 26,45 | 1,93% | - |
| 22.04.2024 | 26,58 | 26,98 | 25,88 | 25,95 | -2,72% | - |
| 19.04.2024 | 27,75 | 28,08 | 26,13 | 26,68 | -4,90% | - |
| 18.04.2024 | 27,30 | 28,35 | 27,25 | 28,05 | 2,84% | - |
| 17.04.2024 | 26,70 | 27,45 | 26,38 | 27,28 | 2,06% | - |
| 16.04.2024 | 26,45 | 26,93 | 26,23 | 26,73 | -0,47% | - |
| 15.04.2024 | 27,48 | 27,53 | 26,75 | 26,85 | -2,19% | - |
| 12.04.2024 | 26,65 | 27,65 | 26,45 | 27,45 | 4,37% | - |
| 11.04.2024 | 26,58 | 27,28 | 26,15 | 26,30 | -0,19% | - |
| 10.04.2024 | 26,35 | 27,48 | 26,08 | 26,35 | 0,19% | - |
| 09.04.2024 | 25,75 | 26,50 | 25,40 | 26,30 | 2,53% | - |
| 08.04.2024 | 25,60 | 25,95 | 25,13 | 25,65 | 0,20% | - |
| 05.04.2024 | 25,50 | 25,95 | 25,23 | 25,60 | -0,58% | - |
| 04.04.2024 | 24,33 | 26,05 | 24,23 | 25,75 | 5,86% | 517,00 |
| 03.04.2024 | 23,50 | 24,48 | 23,23 | 24,33 | 2,85% | - |
| 02.04.2024 | 24,40 | 24,50 | 23,50 | 23,65 | -2,95% | - |
| 28.03.2024 | 24,78 | 25,03 | 23,85 | 24,37 | -1,77% | - |
| 27.03.2024 | 24,57 | 24,93 | 23,70 | 24,81 | 1,76% | - |
| 26.03.2024 | 24,69 | 24,94 | 24,37 | 24,38 | -0,93% | - |
| 25.03.2024 | 24,21 | 24,78 | 24,21 | 24,61 | 1,61% | - |
| 22.03.2024 | 23,16 | 24,43 | 23,15 | 24,22 | 4,98% | - |
| 21.03.2024 | 22,56 | 23,37 | 22,56 | 23,07 | 1,10% | - |
| 20.03.2024 | 22,96 | 23,14 | 22,39 | 22,82 | -0,61% | - |
| 19.03.2024 | 23,91 | 23,92 | 22,64 | 22,96 | -2,96% | 185,00 |
| 18.03.2024 | 24,58 | 24,92 | 23,57 | 23,66 | -4,71% | - |
| 15.03.2024 | 24,61 | 24,95 | 24,12 | 24,83 | 1,26% | - |
| 14.03.2024 | 23,27 | 24,97 | 22,83 | 24,52 | 5,51% | - |
| 13.03.2024 | 24,20 | 24,45 | 22,80 | 23,24 | -3,45% | - |
| 12.03.2024 | 24,39 | 24,58 | 23,78 | 24,07 | -1,03% | - |
| 11.03.2024 | 24,73 | 25,21 | 24,02 | 24,32 | -1,70% | - |
| 08.03.2024 | 25,27 | 26,36 | 24,45 | 24,74 | -1,67% | - |
| 07.03.2024 | 24,43 | 26,52 | 24,39 | 25,16 | 2,61% | - |
| 06.03.2024 | 24,60 | 24,88 | 24,23 | 24,52 | -0,08% | - |
| 05.03.2024 | 25,00 | 25,00 | 24,32 | 24,54 | -1,84% | - |
| 04.03.2024 | 25,06 | 25,44 | 24,51 | 25,00 | -0,28% | - |
| 01.03.2024 | 24,90 | 25,27 | 24,44 | 25,07 | 0,44% | - |
| 29.02.2024 | 25,67 | 26,19 | 24,73 | 24,96 | -2,73% | - |
| 28.02.2024 | 26,71 | 27,12 | 25,28 | 25,66 | -3,93% | - |
| 27.02.2024 | 26,24 | 27,11 | 25,98 | 26,71 | -0,71% | - |
| 26.02.2024 | 26,64 | 27,02 | 26,14 | 26,90 | 0,15% | - |
| 23.02.2024 | 27,20 | 27,44 | 26,62 | 26,86 | -2,11% | - |
| 22.02.2024 | 27,32 | 28,11 | 27,07 | 27,44 | -0,29% | - |
| 21.02.2024 | 27,77 | 28,30 | 27,38 | 27,52 | -0,79% | - |
| 20.02.2024 | 28,24 | 28,32 | 27,63 | 27,74 | -1,81% | - |
| 19.02.2024 | 28,02 | 28,69 | 27,49 | 28,25 | -0,04% | - |
| 16.02.2024 | 29,38 | 29,67 | 28,01 | 28,26 | -3,62% | - |
| 15.02.2024 | 29,18 | 29,80 | 29,09 | 29,32 | 0,48% | - |
| 14.02.2024 | 28,93 | 30,04 | 28,67 | 29,18 | 0,93% | - |
| 13.02.2024 | 30,22 | 30,41 | 28,73 | 28,91 | -4,08% | - |
| 12.02.2024 | 29,85 | 30,42 | 29,75 | 30,14 | 0,87% | - |
| 09.02.2024 | 30,11 | 30,41 | 29,54 | 29,88 | -0,27% | - |
| 08.02.2024 | 30,56 | 31,00 | 29,95 | 29,96 | -2,00% | - |
| 07.02.2024 | 31,83 | 31,87 | 30,19 | 30,57 | -4,02% | - |
| 06.02.2024 | 31,52 | 32,48 | 31,28 | 31,85 | 1,05% | - |
| 05.02.2024 | 31,98 | 32,39 | 31,47 | 31,52 | -1,50% | - |
| 02.02.2024 | 32,64 | 33,46 | 31,80 | 32,00 | -1,90% | - |
| 01.02.2024 | 32,30 | 32,82 | 31,87 | 32,62 | 0,28% | - |
| 31.01.2024 | 31,60 | 32,72 | 31,50 | 32,53 | 2,23% | - |
| 30.01.2024 | 31,02 | 31,93 | 30,93 | 31,82 | 2,35% | - |
| 29.01.2024 | 30,84 | 31,10 | 30,21 | 31,09 | 1,11% | - |
| 26.01.2024 | 31,80 | 32,23 | 30,01 | 30,75 | -3,94% | - |
| 25.01.2024 | 32,77 | 33,13 | 32,01 | 32,01 | -2,29% | - |
| 24.01.2024 | 32,02 | 33,17 | 32,02 | 32,76 | 1,36% | - |
| 23.01.2024 | 31,75 | 32,52 | 31,12 | 32,32 | 2,15% | - |
| 22.01.2024 | 31,85 | 32,29 | 31,15 | 31,64 | -0,66% | - |
| 19.01.2024 | 31,22 | 32,22 | 31,04 | 31,85 | 1,30% | - |
| 18.01.2024 | 31,63 | 31,78 | 30,76 | 31,44 | -0,79% | - |
| 17.01.2024 | 32,18 | 32,18 | 31,17 | 31,69 | -1,37% | - |
| 16.01.2024 | 32,30 | 32,68 | 31,55 | 32,13 | -1,11% | - |
| 15.01.2024 | 31,73 | 32,73 | 31,57 | 32,49 | 2,04% | - |
| 12.01.2024 | 31,98 | 32,39 | 31,38 | 31,84 | -0,44% | - |
| 11.01.2024 | 32,20 | 32,77 | 31,92 | 31,98 | -0,81% | - |
| 10.01.2024 | 31,48 | 32,38 | 31,24 | 32,24 | 2,41% | - |
| 09.01.2024 | 32,28 | 32,31 | 31,31 | 31,48 | -2,54% | - |
| 08.01.2024 | 32,36 | 32,70 | 31,47 | 32,30 | -0,92% | - |
| 05.01.2024 | 32,26 | 32,82 | 32,00 | 32,60 | 0,65% | - |
| 04.01.2024 | 32,58 | 32,87 | 32,22 | 32,39 | -0,52% | 130,00 |
| 03.01.2024 | 33,34 | 33,43 | 32,32 | 32,56 | -2,34% | - |
| 02.01.2024 | 34,56 | 34,64 | 33,04 | 33,34 | -2,43% | - |
| 29.12.2023 | 34,03 | 34,49 | 33,77 | 34,17 | 0,18% | - |
| 28.12.2023 | 33,48 | 34,32 | 33,27 | 34,11 | 0,86% | - |
| 27.12.2023 | 32,79 | 33,83 | 32,53 | 33,82 | 2,98% | - |
| 22.12.2023 | 32,58 | 32,87 | 31,47 | 32,84 | 0,86% | 20,00 |
| 21.12.2023 | 31,38 | 32,73 | 31,24 | 32,56 | 3,01% | - |