Greening Group Global S.A. GGR
BME · Spanien · Elektronische Technologie
€1,54-0,08 (-4,94 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,62 | -0,61 % | €1,59 | €1,65 | €1,59 | 22,88K |
| 2026-09-29 | €1,63 | +0,93 % | €1,65 | €1,65 | €1,57 | 64,24K |
| 2026-09-28 | €1,62 | -3,00 % | €1,64 | €1,68 | €1,60 | 45,02K |
| 2026-09-25 | €1,66 | -5,13 % | €1,75 | €1,83 | €1,63 | 159,86K |
| 2026-09-24 | €1,75 | +0,29 % | €1,71 | €1,85 | €1,64 | 61,09K |
| 2026-09-23 | €1,75 | +4,48 % | €1,71 | €1,77 | €1,66 | 27,47K |
| 2026-09-22 | €1,67 | -7,71 % | €1,75 | €1,80 | €1,67 | 35,37K |
| 2026-09-21 | €1,82 | +1,97 % | €1,78 | €1,82 | €1,72 | 57,66K |
| 2026-09-18 | €1,78 | -6,07 % | €1,84 | €1,84 | €1,72 | 151,37K |
| 2026-09-16 | €1,89 | +1,34 % | €1,79 | €1,89 | €1,78 | 65,55K |
| 2026-09-15 | €1,87 | +1,08 % | €1,79 | €1,90 | €1,79 | 51,63K |
| 2026-09-14 | €1,85 | -0,27 % | €1,85 | €1,87 | €1,67 | 197,83K |
| 2026-09-11 | €1,86 | +1,37 % | €1,81 | €1,89 | €1,77 | 50,02K |
| 2026-09-10 | €1,83 | -2,40 % | €1,88 | €1,90 | €1,82 | 8,96K |
| 2026-09-09 | €1,88 | +0,27 % | €1,87 | €1,89 | €1,81 | 21,66K |
| 2026-09-08 | €1,87 | +5,06 % | €1,84 | €1,89 | €1,83 | 15,70K |
| 2026-09-04 | €1,78 | -5,82 % | €1,88 | €1,90 | €1,78 | 78,54K |
| 2026-09-03 | €1,89 | -1,56 % | €1,90 | €1,94 | €1,85 | 54,26K |
| 2026-09-02 | €1,92 | -5,88 % | €2,00 | €2,00 | €1,89 | 44,80K |
| 2026-09-01 | €2,04 | -3,77 % | €2,14 | €2,14 | €2,00 | 27,49K |
| 2026-08-31 | €2,12 | +2,42 % | €2,07 | €2,12 | €2,02 | 22,22K |
| 2026-08-28 | €2,07 | -1,43 % | €2,04 | €2,20 | €2,04 | 44,25K |
| 2026-08-27 | €2,10 | -0,47 % | €2,11 | €2,14 | €2,07 | 12,44K |
| 2026-08-26 | €2,11 | -4,95 % | €2,23 | €2,28 | €2,05 | 23,24K |
| 2026-08-25 | €2,22 | +2,30 % | €2,19 | €2,26 | €2,16 | 49,96K |
| 2026-08-24 | €2,17 | +4,33 % | €2,03 | €2,19 | €2,03 | 81,39K |
| 2026-08-21 | €2,08 | +4,00 % | €2,00 | €2,08 | €1,90 | 50,38K |
| 2026-08-20 | €2,00 | -0,99 % | €2,03 | €2,10 | €1,93 | 36,53K |
| 2026-08-19 | €2,02 | -6,48 % | €2,15 | €2,16 | €2,00 | 53,14K |
| 2026-08-18 | €2,16 | +3,35 % | €2,08 | €2,25 | €2,01 | 90,93K |
| 2026-08-17 | €2,09 | -2,79 % | €2,09 | €2,09 | €2,01 | 44,68K |
| 2026-08-14 | €2,15 | -6,52 % | €2,30 | €2,30 | €2,15 | 54,26K |
| 2026-08-13 | €2,30 | -0,43 % | €2,31 | €2,35 | €2,25 | 34,47K |
| 2026-08-12 | €2,31 | -0,43 % | €2,33 | €2,33 | €2,30 | 12,22K |
| 2026-08-11 | €2,32 | +3,11 % | €2,22 | €2,35 | €2,21 | 213,69K |
| 2026-08-10 | €2,25 | +4,17 % | €2,21 | €2,32 | €2,15 | 51,51K |
| 2026-08-07 | €2,16 | -6,09 % | €2,35 | €2,48 | €2,16 | 448,19K |
| 2026-08-06 | €2,30 | +3,60 % | €2,30 | €2,39 | €2,21 | 507,65K |
| 2026-08-05 | €2,22 | +8,82 % | €2,07 | €2,25 | €2,01 | 232,91K |
| 2026-08-04 | €2,04 | +0,49 % | €2,02 | €2,04 | €1,87 | 84,79K |
| 2026-08-03 | €2,03 | +1,50 % | €2,00 | €2,09 | €1,96 | 56,24K |
| 2026-07-31 | €2,00 | +1,01 % | €2,00 | €2,14 | €1,98 | 90,95K |
| 2026-07-30 | €1,98 | 0,00 % | €1,98 | €2,00 | €1,84 | 145,74K |
| 2026-07-29 | €1,98 | +7,03 % | €1,84 | €2,07 | €1,80 | 277,40K |
| 2026-07-28 | €1,85 | +20,52 % | €1,53 | €1,85 | €1,53 | 245,91K |
| 2026-07-27 | €1,53 | +1,32 % | €1,52 | €1,65 | €1,49 | 96,44K |
| 2026-07-24 | €1,51 | -2,26 % | €1,59 | €1,61 | €1,50 | 109,37K |
| 2026-07-23 | €1,55 | -4,32 % | €1,63 | €1,63 | €1,55 | 24,80K |
| 2026-07-22 | €1,62 | -2,70 % | €1,70 | €1,70 | €1,60 | 54,16K |
| 2026-07-21 | €1,66 | +3,42 % | €1,59 | €1,70 | €1,58 | 116,82K |
| 2026-07-20 | €1,61 | -4,17 % | €1,68 | €1,77 | €1,60 | 74,38K |
| 2026-07-17 | €1,68 | -4,00 % | €1,78 | €1,93 | €1,65 | 224,13K |
| 2026-07-16 | €1,75 | +4,17 % | €1,68 | €1,75 | €1,63 | 48,31K |
| 2026-07-15 | €1,68 | -2,33 % | €1,79 | €1,87 | €1,68 | 113,64K |
| 2026-07-14 | €1,72 | -6,52 % | €1,81 | €1,87 | €1,70 | 74,31K |
| 2026-07-13 | €1,84 | -8,00 % | €2,00 | €2,03 | €1,81 | 29,66K |
| 2026-07-10 | €2,00 | -0,99 % | €2,02 | €2,06 | €1,93 | 14,08K |
| 2026-07-09 | €2,02 | +1,00 % | €1,98 | €2,04 | €1,94 | 26,72K |
| 2026-07-08 | €2,00 | -2,44 % | €1,97 | €2,05 | €1,93 | 41,74K |
| 2026-07-07 | €2,05 | -5,96 % | €2,20 | €2,20 | €2,00 | 102,21K |
| 2026-07-06 | €2,18 | -0,46 % | €2,16 | €2,18 | €2,11 | 21,35K |
| 2026-07-03 | €2,19 | +0,92 % | €2,18 | €2,20 | €2,06 | 29,91K |
| 2026-07-02 | €2,17 | -3,56 % | €2,19 | €2,20 | €2,08 | 32,43K |
| 2026-07-01 | €2,25 | +1,81 % | €2,26 | €2,29 | €2,16 | 26,99K |
| 2026-06-30 | €2,21 | -3,07 % | €2,22 | €2,29 | €2,20 | 33,94K |
| 2026-06-29 | €2,28 | -0,44 % | €2,33 | €2,33 | €2,21 | 15,07K |
| 2026-06-26 | €2,29 | -0,87 % | €2,31 | €2,36 | €2,26 | 16,96K |
| 2026-06-25 | €2,31 | +3,12 % | €2,25 | €2,35 | €2,16 | 33,92K |
| 2026-06-24 | €2,24 | -6,28 % | €2,40 | €2,40 | €2,17 | 58,99K |
| 2026-06-23 | €2,39 | -8,08 % | €2,59 | €2,60 | €2,36 | 74,25K |
| 2026-06-22 | €2,60 | -7,47 % | €2,70 | €2,75 | €2,45 | 261,82K |
| 2026-06-19 | €2,81 | -3,10 % | €2,87 | €2,87 | €2,76 | 6,83K |
| 2026-06-18 | €2,90 | +1,75 % | €2,85 | €2,94 | €2,83 | 4,19K |
| 2026-06-17 | €2,85 | +0,71 % | €2,92 | €3,00 | €2,80 | 9,72K |
| 2026-06-16 | €2,83 | 0,00 % | €2,83 | €2,93 | €2,81 | 13,74K |
| 2026-06-15 | €2,83 | -3,74 % | €2,94 | €2,94 | €2,81 | 9,14K |
| 2026-06-12 | €2,94 | -4,23 % | €3,07 | €3,07 | €2,92 | 5,64K |
| 2026-06-11 | €3,07 | -0,65 % | €3,09 | €3,11 | €2,95 | 74,78K |
| 2026-06-10 | €3,09 | +3,00 % | €3,00 | €3,16 | €2,90 | 35,30K |
| 2026-06-09 | €3,00 | -2,91 % | €3,09 | €3,13 | €3,00 | 144,89K |
| 2026-06-08 | €3,09 | -5,50 % | €3,20 | €3,28 | €3,09 | 12,83K |
| 2026-06-05 | €3,27 | -1,51 % | €3,32 | €3,38 | €3,10 | 21,87K |
| 2026-06-04 | €3,32 | -5,14 % | €3,34 | €3,49 | €3,27 | 28,25K |
| 2026-06-03 | €3,50 | +5,11 % | €3,51 | €3,51 | €3,32 | 27,78K |
| 2026-06-02 | €3,33 | +2,46 % | €3,18 | €3,34 | €3,11 | 14,23K |
| 2026-06-01 | €3,25 | -2,11 % | €3,30 | €3,30 | €3,18 | 5,00K |
| 2026-05-29 | €3,32 | +0,61 % | €3,34 | €3,34 | €3,17 | 9,75K |
| 2026-05-28 | €3,30 | 0,00 % | €3,28 | €3,30 | €3,15 | 13,50K |
| 2026-05-27 | €3,30 | +2,48 % | €3,15 | €3,44 | €3,15 | 13,26K |
| 2026-05-26 | €3,22 | -0,92 % | €3,25 | €3,27 | €3,06 | 19,33K |