Aktienkurse zur Greggs PLC Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
26.03.2026	17,40	18,05	17,40	17,85	1,42%	-
25.03.2026	17,75	17,85	17,40	17,60	0,00%	-
24.03.2026	17,85	17,95	17,40	17,60	-1,68%	-
23.03.2026	17,50	18,35	17,15	17,90	0,85%	-
20.03.2026	18,40	19,10	17,65	17,75	-3,79%	-
19.03.2026	18,35	18,65	18,15	18,45	0,54%	-
18.03.2026	18,80	19,00	18,35	18,35	-1,61%	-
17.03.2026	19,05	19,10	18,60	18,65	-2,10%	-
16.03.2026	19,55	19,55	18,55	19,05	0,53%	-
13.03.2026	19,80	19,80	18,95	18,95	-4,05%	680,00
12.03.2026	19,40	20,10	19,25	19,75	1,02%	-
11.03.2026	19,25	19,65	19,05	19,55	1,82%	-
10.03.2026	19,60	19,80	19,00	19,20	-2,04%	-
09.03.2026	18,90	19,75	18,70	19,60	1,29%	-
06.03.2026	19,80	19,90	19,20	19,35	-2,03%	-
05.03.2026	19,10	19,75	18,65	19,75	2,60%	-
04.03.2026	18,70	19,25	18,60	19,25	2,39%	-
03.03.2026	18,75	18,80	17,70	18,80	-0,27%	-
02.03.2026	18,15	19,10	17,75	18,85	4,14%	26.600,00
27.02.2026	18,30	18,35	18,05	18,10	-1,36%	-
26.02.2026	18,50	18,60	18,25	18,35	-1,08%	-
25.02.2026	18,60	18,60	18,25	18,55	-0,54%	-
24.02.2026	18,20	18,95	18,10	18,65	2,47%	-
23.02.2026	18,75	18,80	18,05	18,20	-1,89%	-
20.02.2026	18,20	18,60	18,20	18,55	1,92%	-
19.02.2026	18,30	18,55	18,05	18,20	-0,82%	-
18.02.2026	18,30	18,50	18,20	18,35	0,27%	-
17.02.2026	18,25	18,30	17,95	18,30	-0,54%	-
16.02.2026	18,35	18,50	18,05	18,40	1,10%	-
13.02.2026	18,45	18,50	18,20	18,20	-0,55%	-
12.02.2026	18,80	18,80	18,30	18,30	-2,40%	-
11.02.2026	19,10	19,10	18,60	18,75	-1,57%	6.750,00
10.02.2026	18,80	19,25	18,80	19,05	1,06%	-
09.02.2026	19,40	19,40	18,60	18,85	-2,33%	-
06.02.2026	19,40	19,65	19,15	19,30	0,00%	-
05.02.2026	19,75	19,80	19,30	19,30	-1,53%	-
04.02.2026	19,10	19,85	18,95	19,60	4,26%	-
03.02.2026	19,20	19,30	18,75	18,80	-2,08%	1.000,00
02.02.2026	18,70	19,20	18,70	19,20	2,67%	26.625,00
30.01.2026	19,10	19,10	18,70	18,70	-2,35%	1.537,00
29.01.2026	19,40	19,40	18,85	19,15	-2,05%	-
28.01.2026	19,20	19,55	18,95	19,55	2,36%	-
27.01.2026	19,50	19,50	18,85	19,10	-2,05%	-
26.01.2026	19,60	19,65	19,30	19,50	2,09%	-
23.01.2026	19,20	19,35	19,10	19,10	0,00%	-
22.01.2026	19,50	19,50	18,95	19,10	-1,80%	-
21.01.2026	19,00	19,45	18,75	19,45	2,64%	10.250,00
20.01.2026	19,50	19,50	18,95	18,95	-2,57%	-
19.01.2026	19,30	19,50	19,05	19,45	-0,77%	-
16.01.2026	19,60	19,65	19,05	19,60	0,26%	-
15.01.2026	19,05	19,80	19,00	19,55	2,62%	-
14.01.2026	18,80	19,20	18,65	19,05	0,53%	-
13.01.2026	19,10	19,15	18,85	18,95	-0,52%	-
12.01.2026	19,10	19,35	18,80	19,05	0,26%	4.800,00
09.01.2026	19,50	19,50	18,95	19,00	-2,31%	8.000,00
08.01.2026	20,40	20,40	18,55	19,45	-5,12%	-
07.01.2026	20,10	20,70	19,80	20,50	2,50%	-
06.01.2026	20,10	20,30	19,70	20,00	0,50%	4.200,00
05.01.2026	19,50	20,40	19,45	19,90	2,58%	1.728,00
02.01.2026	19,25	19,70	19,25	19,40	0,26%	-
30.12.2025	19,35	19,40	19,35	19,35	1,84%	-
29.12.2025	19,50	19,55	19,00	19,00	-2,06%	-
23.12.2025	19,45	19,45	19,40	19,40	1,57%	-
22.12.2025	20,10	20,10	19,10	19,10	-4,74%	-
19.12.2025	20,05	20,10	19,90	20,05	0,75%	-
18.12.2025	19,90	20,10	19,75	19,90	2,58%	-
17.12.2025	19,85	20,10	19,40	19,40	0,52%	-
16.12.2025	19,05	19,90	19,05	19,30	1,58%	-
11.12.2025	18,90	19,10	18,85	19,00	3,83%	-
09.12.2025	18,95	18,95	18,30	18,30	-3,94%	-
08.12.2025	19,35	19,35	18,95	19,05	0,79%	-
05.12.2025	18,45	19,75	18,40	18,90	3,28%	-
04.12.2025	18,20	18,75	18,20	18,30	2,23%	-
03.12.2025	18,55	18,55	17,90	17,90	-1,10%	-
02.12.2025	18,95	19,30	18,10	18,10	-2,69%	-
01.12.2025	17,90	19,05	17,85	18,60	6,29%	-
28.11.2025	17,95	18,15	17,50	17,50	0,57%	-
27.11.2025	17,85	17,95	17,40	17,40	-0,57%	-
26.11.2025	17,00	17,90	16,90	17,50	5,42%	800,00
25.11.2025	16,25	17,00	16,15	16,60	-0,60%	-
24.11.2025	16,65	16,70	16,20	16,70	3,73%	232,00
21.11.2025	16,75	16,80	16,10	16,10	-7,47%	1.652,00
20.11.2025	17,15	17,40	16,75	17,40	2,05%	150,00
18.11.2025	17,30	17,35	17,00	17,05	1,49%	-
17.11.2025	17,30	17,55	16,80	16,80	-1,18%	-
14.11.2025	17,55	17,65	17,00	17,00	-2,30%	-
13.11.2025	17,90	18,00	17,40	17,40	-0,57%	-
12.11.2025	17,90	18,05	17,50	17,50	0,00%	-
11.11.2025	17,80	18,05	17,50	17,50	0,57%	-
10.11.2025	19,70	19,70	17,40	17,40	-0,57%	800,00
07.11.2025	18,10	18,35	17,50	17,50	-1,13%	-
06.11.2025	18,50	18,50	17,70	17,70	-2,21%	-
05.11.2025	17,90	18,55	17,85	18,10	3,43%	-
04.11.2025	18,35	18,35	17,50	17,50	-2,23%	-
03.11.2025	18,75	18,75	17,90	17,90	-2,19%	-
31.10.2025	18,95	19,10	18,30	18,30	-2,14%	-
30.10.2025	19,15	19,25	18,70	18,70	-1,58%	-
28.10.2025	19,45	19,60	19,00	19,00	-4,04%	1.000,00
27.10.2025	19,70	19,80	19,40	19,80	0,25%	-
24.10.2025	19,75	20,05	19,55	19,75	1,80%	-