19,550€
2,89%
Echtzeit-Aktienkurs GREGGS PLC LS-,02
Bid:
Ask:
Aktienkurse zur GREGGS PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.10.2025 | 19,25 | 19,95 | 19,25 | 19,40 | 3,74% | - |
| 21.10.2025 | 19,10 | 19,35 | 18,70 | 18,70 | 0,54% | - |
| 20.10.2025 | 19,40 | 19,40 | 18,60 | 18,60 | -1,06% | - |
| 17.10.2025 | 18,90 | 19,30 | 18,70 | 18,80 | 1,08% | - |
| 16.10.2025 | 19,05 | 19,15 | 18,60 | 18,60 | 1,64% | - |
| 15.10.2025 | 18,90 | 19,00 | 18,30 | 18,30 | -0,54% | - |
| 14.10.2025 | 19,10 | 19,15 | 18,40 | 18,40 | -1,60% | - |
| 13.10.2025 | 18,95 | 19,40 | 18,70 | 18,70 | 0,00% | - |
| 10.10.2025 | 19,50 | 19,65 | 18,70 | 18,70 | -4,83% | - |
| 09.10.2025 | 19,55 | 20,05 | 19,45 | 19,65 | 2,88% | - |
| 08.10.2025 | 19,55 | 19,70 | 19,10 | 19,10 | -0,52% | - |
| 07.10.2025 | 19,70 | 19,75 | 19,20 | 19,20 | 0,00% | - |
| 06.10.2025 | 19,35 | 19,90 | 19,20 | 19,20 | 1,59% | - |
| 03.10.2025 | 19,10 | 19,55 | 18,90 | 18,90 | 1,61% | - |
| 02.10.2025 | 19,50 | 19,85 | 18,60 | 18,60 | -7,23% | - |
| 01.10.2025 | 18,55 | 21,00 | 18,55 | 20,05 | 10,77% | - |
| 30.09.2025 | 18,55 | 18,60 | 18,10 | 18,10 | 0,56% | - |
| 29.09.2025 | 18,50 | 18,65 | 18,00 | 18,00 | 0,00% | - |
| 26.09.2025 | 17,50 | 18,45 | 17,40 | 18,00 | 0,56% | - |
| 25.09.2025 | 17,70 | 17,90 | 17,45 | 17,90 | 3,47% | 92,00 |
| 24.09.2025 | 18,05 | 18,05 | 17,30 | 17,30 | -1,14% | - |
| 23.09.2025 | 17,80 | 18,25 | 17,50 | 17,50 | 0,57% | - |
| 22.09.2025 | 18,05 | 18,10 | 17,40 | 17,40 | -1,14% | - |
| 19.09.2025 | 18,10 | 18,20 | 17,60 | 17,60 | -1,68% | - |
| 18.09.2025 | 18,35 | 18,35 | 17,90 | 17,90 | -2,19% | - |
| 17.09.2025 | 18,25 | 18,85 | 18,20 | 18,30 | 3,39% | - |
| 16.09.2025 | 18,30 | 18,45 | 17,70 | 17,70 | -1,12% | - |
| 15.09.2025 | 18,50 | 18,75 | 17,90 | 17,90 | -5,79% | - |
| 12.09.2025 | 18,75 | 19,00 | 18,40 | 19,00 | 3,26% | 150,00 |
| 11.09.2025 | 18,85 | 19,45 | 18,40 | 18,40 | 0,00% | - |
| 10.09.2025 | 19,10 | 19,25 | 18,40 | 18,40 | -1,08% | - |
| 09.09.2025 | 19,10 | 19,30 | 18,60 | 18,60 | -0,53% | - |
| 08.09.2025 | 19,00 | 19,25 | 18,70 | 18,70 | 1,08% | - |
| 05.09.2025 | 18,70 | 18,95 | 18,50 | 18,50 | -1,07% | - |
| 04.09.2025 | 18,65 | 18,95 | 18,65 | 18,70 | 3,31% | - |
| 03.09.2025 | 18,40 | 18,60 | 18,10 | 18,10 | 1,12% | - |
| 02.09.2025 | 18,60 | 18,60 | 17,90 | 17,90 | -3,50% | - |
| 01.09.2025 | 18,40 | 18,70 | 18,40 | 18,55 | 3,06% | 450,00 |
| 29.08.2025 | 18,65 | 18,65 | 18,00 | 18,00 | -3,23% | - |
| 28.08.2025 | 18,80 | 18,95 | 18,55 | 18,60 | 1,64% | - |
| 27.08.2025 | 18,75 | 18,90 | 18,30 | 18,30 | 0,00% | 6.000,00 |