21,500€
-1,38%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,40 | 22,20 | 21,40 | 21,50 | -1,38% | - |
| 24.04.2025 | 21,80 | 21,90 | 21,50 | 21,80 | 0,46% | - |
| 23.04.2025 | 21,80 | 22,10 | 21,60 | 21,70 | 0,00% | - |
| 22.04.2025 | 21,00 | 21,80 | 21,00 | 21,70 | 0,46% | - |
| 17.04.2025 | 21,30 | 21,70 | 21,00 | 21,60 | 1,41% | - |
| 16.04.2025 | 21,60 | 21,60 | 21,20 | 21,30 | -1,39% | 30,00 |
| 15.04.2025 | 20,60 | 21,70 | 20,60 | 21,60 | 2,37% | - |
| 14.04.2025 | 20,20 | 21,10 | 20,20 | 21,10 | 3,18% | - |
| 11.04.2025 | 20,70 | 21,00 | 20,05 | 20,45 | -1,21% | - |
| 10.04.2025 | 21,20 | 21,30 | 20,70 | 20,70 | -3,27% | - |
| 09.04.2025 | 19,85 | 21,40 | 19,70 | 21,40 | 4,39% | - |
| 08.04.2025 | 20,10 | 20,90 | 19,95 | 20,50 | 3,02% | - |
| 07.04.2025 | 20,90 | 21,10 | 19,65 | 19,90 | -4,78% | - |
| 04.04.2025 | 20,80 | 21,40 | 20,70 | 20,90 | -2,34% | - |
| 03.04.2025 | 21,50 | 22,10 | 21,20 | 21,40 | -0,47% | - |
| 02.04.2025 | 21,00 | 21,70 | 21,00 | 21,50 | -0,46% | - |
| 01.04.2025 | 20,40 | 21,60 | 20,40 | 21,60 | 3,35% | - |
| 31.03.2025 | 21,50 | 21,50 | 20,90 | 20,90 | -2,34% | 100,00 |
| 28.03.2025 | 21,90 | 22,00 | 21,30 | 21,40 | -1,38% | - |
| 27.03.2025 | 21,70 | 22,00 | 21,60 | 21,70 | 0,00% | - |
| 26.03.2025 | 21,70 | 22,00 | 21,40 | 21,70 | 0,00% | - |
| 25.03.2025 | 21,50 | 21,80 | 21,50 | 21,70 | 0,93% | - |
| 24.03.2025 | 21,20 | 21,80 | 21,20 | 21,50 | -0,46% | - |
| 21.03.2025 | 21,90 | 22,00 | 21,50 | 21,60 | -1,37% | - |
| 20.03.2025 | 21,60 | 22,40 | 21,60 | 21,90 | -0,90% | - |
| 19.03.2025 | 22,20 | 22,30 | 21,80 | 22,10 | -0,45% | - |
| 18.03.2025 | 21,80 | 22,60 | 21,80 | 22,20 | -0,89% | - |
| 17.03.2025 | 21,60 | 22,60 | 21,60 | 22,40 | 1,36% | - |
| 14.03.2025 | 22,20 | 22,60 | 22,00 | 22,10 | -0,45% | - |
| 13.03.2025 | 22,00 | 22,80 | 22,00 | 22,20 | -1,33% | - |
| 12.03.2025 | 23,00 | 23,10 | 22,40 | 22,50 | -1,75% | - |
| 11.03.2025 | 21,60 | 23,00 | 21,60 | 22,90 | 3,62% | - |
| 10.03.2025 | 22,40 | 22,80 | 22,10 | 22,10 | -0,90% | - |
| 07.03.2025 | 20,60 | 22,30 | 20,60 | 22,30 | 5,19% | - |
| 06.03.2025 | 22,30 | 22,30 | 21,10 | 21,20 | -9,40% | 120,00 |
| 05.03.2025 | 23,20 | 24,00 | 21,90 | 23,40 | 0,86% | - |
| 04.03.2025 | 25,50 | 25,60 | 21,70 | 23,20 | -9,38% | - |
| 03.03.2025 | 25,20 | 25,80 | 25,00 | 25,60 | -0,78% | - |
| 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% | - |