27,500€
Echtzeit-Aktienkurs Grenergy Renovables S.A.
Bid:
Ask:
Aktienkurse zur Grenergy Renovables S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 32,18 | 32,20 | 31,30 | 31,48 | -2,18% | 29.312,00 |
| 08.01.2024 | 32,30 | 32,60 | 31,52 | 32,18 | -0,98% | 30.136,00 |
| 05.01.2024 | 32,30 | 32,80 | 32,06 | 32,50 | 0,00% | 43.194,00 |
| 04.01.2024 | 32,42 | 32,88 | 32,28 | 32,50 | -0,12% | 45.053,00 |
| 03.01.2024 | 33,02 | 33,24 | 32,30 | 32,54 | -2,22% | 55.741,00 |
| 02.01.2024 | 34,60 | 34,78 | 33,00 | 33,28 | -2,80% | 43.885,00 |
| 29.12.2023 | 34,10 | 34,72 | 33,78 | 34,24 | 0,41% | 44.921,00 |
| 28.12.2023 | 33,80 | 34,30 | 33,34 | 34,10 | 1,01% | 54.534,00 |
| 27.12.2023 | 32,84 | 33,80 | 32,74 | 33,76 | 2,86% | 58.012,00 |
| 22.12.2023 | 32,70 | 32,82 | 31,50 | 32,82 | 0,55% | 44.927,00 |
| 21.12.2023 | 31,20 | 32,64 | 31,20 | 32,64 | 3,42% | 89.713,00 |
| 20.12.2023 | 31,32 | 31,68 | 31,00 | 31,56 | 0,83% | 43.261,00 |
| 19.12.2023 | 30,30 | 31,30 | 30,30 | 31,30 | 0,97% | 74.640,00 |
| 18.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,71% | 75.730,00 |
| 15.12.2023 | 29,74 | 31,16 | 29,40 | 30,78 | 3,29% | 146.885,00 |
| 14.12.2023 | 28,60 | 29,92 | 28,60 | 29,80 | 6,05% | 64.443,00 |
| 13.12.2023 | 27,94 | 28,30 | 27,54 | 28,10 | 1,52% | 29.204,00 |
| 12.12.2023 | 28,50 | 28,50 | 27,68 | 27,68 | -2,88% | 42.417,00 |
| 11.12.2023 | 29,34 | 29,44 | 28,50 | 28,50 | -3,85% | 39.177,00 |
| 08.12.2023 | 29,42 | 29,84 | 29,26 | 29,64 | 0,88% | 27.590,00 |
| 07.12.2023 | 28,82 | 29,40 | 28,30 | 29,38 | 0,14% | 48.936,00 |
| 06.12.2023 | 29,30 | 29,48 | 29,04 | 29,34 | 0,07% | 32.027,00 |