24,800€
-0,80%
Echtzeit-Aktienkurs GREGGS PLC LS-,02
Bid:
Ask:
Aktienkurse zur GREGGS PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 25,40 | 25,80 | 25,20 | 25,80 | 0,78% | - |
| 27.02.2025 | 25,60 | 25,60 | 25,20 | 25,60 | 0,39% | - |
| 26.02.2025 | 25,70 | 26,00 | 25,40 | 25,50 | -0,39% | - |
| 25.02.2025 | 25,60 | 26,00 | 25,50 | 25,60 | 0,00% | - |
| 24.02.2025 | 25,70 | 25,90 | 25,40 | 25,60 | -0,39% | - |
| 21.02.2025 | 25,40 | 26,40 | 25,40 | 25,70 | 1,18% | - |
| 20.02.2025 | 24,80 | 25,60 | 24,80 | 25,40 | 0,00% | - |
| 19.02.2025 | 25,80 | 25,80 | 25,20 | 25,40 | -1,55% | - |
| 18.02.2025 | 25,20 | 26,00 | 25,20 | 25,80 | 0,00% | - |
| 17.02.2025 | 26,00 | 26,00 | 25,50 | 25,80 | -0,39% | - |
| 14.02.2025 | 25,40 | 26,40 | 25,40 | 25,90 | -0,38% | - |
| 13.02.2025 | 25,30 | 26,00 | 25,20 | 26,00 | 2,77% | - |
| 12.02.2025 | 24,80 | 25,70 | 24,80 | 25,30 | -0,39% | - |
| 11.02.2025 | 25,00 | 25,70 | 25,00 | 25,40 | 0,00% | - |
| 10.02.2025 | 25,50 | 25,60 | 25,30 | 25,40 | -0,39% | - |
| 07.02.2025 | 25,40 | 26,00 | 25,40 | 25,50 | -1,92% | - |
| 06.02.2025 | 25,40 | 26,40 | 25,40 | 26,00 | 0,78% | - |
| 05.02.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 0,39% | - |
| 04.02.2025 | 25,20 | 26,00 | 25,20 | 25,70 | -0,39% | - |
| 03.02.2025 | 25,90 | 26,00 | 25,20 | 25,80 | -0,77% | - |
| 31.01.2025 | 25,00 | 26,00 | 25,00 | 26,00 | 1,96% | - |
| 30.01.2025 | 24,80 | 25,90 | 24,80 | 25,50 | 1,19% | - |
| 29.01.2025 | 26,00 | 26,20 | 25,20 | 25,20 | -3,08% | - |
| 28.01.2025 | 25,40 | 26,40 | 25,40 | 26,00 | 0,00% | - |
| 27.01.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 2,36% | - |
| 24.01.2025 | 24,40 | 25,50 | 24,40 | 25,40 | 1,60% | - |
| 23.01.2025 | 24,00 | 25,00 | 24,00 | 25,00 | 2,04% | 28,00 |
| 22.01.2025 | 25,10 | 25,20 | 24,20 | 24,50 | -2,39% | - |
| 21.01.2025 | 25,60 | 26,20 | 24,90 | 25,10 | -4,20% | 500,00 |
| 20.01.2025 | 26,60 | 26,80 | 25,70 | 26,20 | -1,50% | - |
| 17.01.2025 | 26,70 | 26,80 | 26,30 | 26,60 | 0,00% | - |
| 16.01.2025 | 25,60 | 26,70 | 25,60 | 26,60 | 1,53% | - |
| 15.01.2025 | 24,80 | 26,20 | 24,80 | 26,20 | 3,15% | - |
| 14.01.2025 | 24,40 | 25,90 | 24,40 | 25,40 | 2,01% | - |
| 13.01.2025 | 24,60 | 25,20 | 24,30 | 24,90 | -0,80% | 17,00 |
| 10.01.2025 | 26,40 | 27,00 | 25,10 | 25,10 | -6,34% | - |
| 09.01.2025 | 31,70 | 31,90 | 26,80 | 26,80 | -15,72% | - |
| 08.01.2025 | 33,60 | 34,60 | 31,70 | 31,80 | -7,56% | 300,00 |
| 07.01.2025 | 33,20 | 34,50 | 33,20 | 34,40 | 0,58% | - |
| 06.01.2025 | 33,40 | 34,60 | 33,40 | 34,20 | 0,29% | - |
| 03.01.2025 | 34,10 | 34,40 | 34,00 | 34,10 | -0,29% | - |
| 02.01.2025 | 33,90 | 34,20 | 33,60 | 34,20 | 1,79% | - |
| 30.12.2024 | 33,60 | 34,20 | 33,40 | 33,60 | 0,00% | - |
| 27.12.2024 | 33,70 | 33,70 | 33,30 | 33,60 | 1,20% | - |
| 23.12.2024 | 33,20 | 34,00 | 33,10 | 33,20 | -1,48% | - |
| 20.12.2024 | 33,00 | 33,90 | 33,00 | 33,70 | 0,60% | - |
| 19.12.2024 | 33,90 | 34,30 | 33,50 | 33,50 | -2,33% | - |
| 18.12.2024 | 33,80 | 34,40 | 33,60 | 34,30 | 1,78% | - |
| 17.12.2024 | 34,30 | 34,60 | 33,60 | 33,70 | -2,03% | - |
| 16.12.2024 | 33,80 | 34,60 | 33,80 | 34,40 | -0,29% | - |
| 13.12.2024 | 33,90 | 34,60 | 33,90 | 34,50 | 1,17% | - |
| 12.12.2024 | 34,30 | 34,40 | 33,80 | 34,10 | -0,58% | - |
| 11.12.2024 | 33,40 | 34,30 | 33,40 | 34,30 | 0,29% | - |
| 10.12.2024 | 33,80 | 34,20 | 33,70 | 34,20 | 1,79% | - |
| 09.12.2024 | 33,50 | 34,10 | 33,40 | 33,60 | 0,30% | - |
| 06.12.2024 | 33,50 | 33,90 | 33,10 | 33,50 | 0,00% | - |
| 05.12.2024 | 33,70 | 33,80 | 33,50 | 33,50 | -0,30% | - |
| 04.12.2024 | 33,50 | 33,70 | 33,40 | 33,60 | 0,00% | - |
| 03.12.2024 | 33,20 | 33,70 | 33,10 | 33,60 | 1,82% | - |
| 02.12.2024 | 32,20 | 33,20 | 32,20 | 33,00 | 0,61% | - |
| 29.11.2024 | 32,70 | 33,00 | 32,50 | 32,80 | 0,31% | - |
| 28.11.2024 | 32,00 | 32,90 | 32,00 | 32,70 | 0,31% | - |
| 27.11.2024 | 32,50 | 32,70 | 32,30 | 32,60 | 0,31% | - |
| 26.11.2024 | 32,00 | 32,70 | 32,00 | 32,50 | -0,91% | - |
| 25.11.2024 | 33,00 | 33,50 | 32,60 | 32,80 | -0,30% | - |
| 22.11.2024 | 32,10 | 33,10 | 32,00 | 32,90 | 2,49% | 1.200,00 |
| 21.11.2024 | 32,20 | 32,30 | 31,70 | 32,10 | 0,00% | - |
| 20.11.2024 | 32,20 | 32,40 | 31,90 | 32,10 | 0,31% | - |
| 19.11.2024 | 32,10 | 32,30 | 31,60 | 32,00 | -0,31% | - |
| 18.11.2024 | 32,30 | 32,30 | 31,80 | 32,10 | -0,31% | - |
| 15.11.2024 | 32,10 | 32,40 | 31,80 | 32,20 | -0,31% | - |
| 14.11.2024 | 31,70 | 32,30 | 31,50 | 32,30 | 1,89% | - |
| 13.11.2024 | 31,20 | 31,90 | 31,20 | 31,70 | -0,31% | - |
| 12.11.2024 | 32,50 | 32,50 | 31,60 | 31,80 | -2,75% | - |
| 11.11.2024 | 32,20 | 32,70 | 32,10 | 32,70 | 2,19% | - |
| 08.11.2024 | 33,60 | 34,30 | 31,50 | 32,00 | -6,43% | - |
| 07.11.2024 | 34,10 | 34,30 | 33,40 | 34,20 | 0,59% | - |
| 06.11.2024 | 34,10 | 34,40 | 33,70 | 34,00 | 0,89% | - |
| 05.11.2024 | 33,30 | 33,70 | 33,20 | 33,70 | 0,90% | - |
| 04.11.2024 | 33,30 | 33,50 | 33,00 | 33,40 | 0,30% | - |
| 01.11.2024 | 32,20 | 33,30 | 32,20 | 33,30 | 2,46% | - |
| 31.10.2024 | 33,00 | 34,10 | 32,50 | 32,50 | -3,56% | - |
| 30.10.2024 | 33,40 | 34,50 | 33,30 | 33,70 | 0,60% | - |
| 29.10.2024 | 33,80 | 34,90 | 33,50 | 33,50 | -2,62% | - |
| 28.10.2024 | 34,20 | 34,90 | 34,20 | 34,40 | -1,15% | - |
| 25.10.2024 | 34,90 | 35,00 | 34,60 | 34,80 | -0,29% | - |
| 24.10.2024 | 34,20 | 35,00 | 34,20 | 34,90 | 0,00% | - |
| 23.10.2024 | 35,10 | 35,10 | 34,70 | 34,90 | -0,57% | - |
| 22.10.2024 | 35,10 | 35,20 | 34,40 | 35,10 | 0,00% | - |
| 21.10.2024 | 34,60 | 35,40 | 34,60 | 35,10 | -0,57% | - |
| 18.10.2024 | 35,20 | 35,30 | 34,90 | 35,30 | 0,28% | - |
| 17.10.2024 | 34,00 | 35,30 | 34,00 | 35,20 | 1,44% | - |
| 16.10.2024 | 34,00 | 34,80 | 33,90 | 34,70 | 1,76% | - |
| 15.10.2024 | 33,80 | 34,20 | 33,70 | 34,10 | 1,19% | - |
| 14.10.2024 | 33,20 | 33,90 | 33,20 | 33,70 | -0,59% | 17,00 |
| 11.10.2024 | 34,40 | 34,60 | 33,80 | 33,90 | -1,45% | - |
| 10.10.2024 | 34,90 | 35,40 | 34,40 | 34,40 | -1,15% | - |
| 09.10.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 1,75% | - |
| 08.10.2024 | 34,50 | 34,80 | 34,20 | 34,20 | -0,29% | - |
| 07.10.2024 | 35,20 | 35,20 | 34,20 | 34,30 | -2,28% | - |