19,450€
7,46%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2025 | 19,05 | 19,05 | 18,30 | 18,30 | -3,94% | - |
| 25.08.2025 | 19,00 | 19,05 | 18,95 | 19,05 | 0,53% | - |
| 22.08.2025 | 18,55 | 19,05 | 18,45 | 18,95 | 2,43% | - |
| 21.08.2025 | 18,80 | 18,85 | 18,50 | 18,50 | -1,33% | - |
| 20.08.2025 | 18,90 | 19,05 | 18,65 | 18,75 | -0,53% | - |
| 19.08.2025 | 18,40 | 18,85 | 18,10 | 18,85 | 2,45% | 2.526,00 |
| 18.08.2025 | 18,10 | 18,80 | 18,10 | 18,40 | -1,87% | - |
| 15.08.2025 | 18,85 | 19,10 | 18,75 | 18,75 | -0,27% | - |
| 14.08.2025 | 18,60 | 19,05 | 18,35 | 18,80 | 1,35% | 10.000,00 |
| 13.08.2025 | 19,00 | 19,10 | 18,45 | 18,55 | -1,85% | 16,00 |
| 12.08.2025 | 19,05 | 19,15 | 18,85 | 18,90 | -0,26% | - |
| 11.08.2025 | 18,50 | 19,15 | 18,50 | 18,95 | 0,00% | - |
| 08.08.2025 | 18,90 | 19,05 | 18,85 | 18,95 | 0,53% | - |
| 07.08.2025 | 18,10 | 18,95 | 18,10 | 18,85 | 1,62% | - |
| 06.08.2025 | 18,65 | 18,65 | 18,35 | 18,55 | -0,27% | - |
| 05.08.2025 | 18,80 | 18,95 | 18,55 | 18,60 | -0,80% | - |
| 04.08.2025 | 18,35 | 18,85 | 18,35 | 18,75 | 2,18% | - |
| 01.08.2025 | 18,60 | 18,75 | 17,95 | 18,35 | -1,08% | - |
| 31.07.2025 | 18,35 | 18,90 | 18,35 | 18,55 | 1,09% | - |
| 30.07.2025 | 18,35 | 18,65 | 18,25 | 18,35 | 0,27% | - |
| 29.07.2025 | 19,15 | 19,15 | 17,55 | 18,30 | -4,44% | - |
| 28.07.2025 | 19,60 | 20,05 | 19,15 | 19,15 | -2,30% | - |
| 25.07.2025 | 20,00 | 20,00 | 19,55 | 19,60 | -2,00% | - |
| 24.07.2025 | 19,90 | 20,30 | 19,90 | 20,00 | 0,00% | - |
| 23.07.2025 | 19,75 | 20,30 | 19,70 | 20,00 | 1,27% | - |
| 22.07.2025 | 20,10 | 20,30 | 19,65 | 19,75 | -1,74% | - |
| 21.07.2025 | 20,20 | 20,35 | 19,95 | 20,10 | -0,74% | - |
| 18.07.2025 | 20,15 | 20,60 | 19,95 | 20,25 | 0,75% | - |
| 17.07.2025 | 19,90 | 20,35 | 19,90 | 20,10 | 0,50% | - |
| 16.07.2025 | 20,20 | 20,35 | 19,90 | 20,00 | -1,23% | - |
| 15.07.2025 | 20,15 | 20,50 | 20,10 | 20,25 | 0,00% | - |
| 14.07.2025 | 20,15 | 20,90 | 20,15 | 20,25 | 0,75% | 4.800,00 |
| 11.07.2025 | 20,35 | 20,60 | 20,10 | 20,10 | -0,50% | - |
| 10.07.2025 | 20,05 | 20,50 | 19,90 | 20,20 | 0,75% | 400,00 |
| 09.07.2025 | 20,45 | 20,90 | 20,00 | 20,05 | -1,47% | 7,00 |
| 08.07.2025 | 20,10 | 20,50 | 19,95 | 20,35 | 1,75% | - |
| 07.07.2025 | 20,30 | 20,30 | 19,90 | 20,00 | -2,91% | - |
| 04.07.2025 | 20,15 | 20,80 | 19,90 | 20,60 | 0,98% | - |
| 03.07.2025 | 19,95 | 20,50 | 19,95 | 20,40 | -2,39% | - |
| 02.07.2025 | 22,90 | 22,90 | 19,35 | 20,90 | -9,91% | 647,00 |
| 01.07.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 2,20% | 65,00 |
| 30.06.2025 | 23,20 | 23,20 | 22,60 | 22,70 | -1,73% | - |
| 27.06.2025 | 22,20 | 23,30 | 22,20 | 23,10 | 1,76% | - |
| 26.06.2025 | 22,40 | 23,00 | 22,40 | 22,70 | -0,87% | - |
| 25.06.2025 | 23,10 | 23,40 | 22,90 | 22,90 | -0,87% | - |
| 24.06.2025 | 22,50 | 23,50 | 22,50 | 23,10 | 2,67% | - |
| 23.06.2025 | 21,80 | 22,70 | 21,80 | 22,50 | 0,90% | - |
| 20.06.2025 | 22,50 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 19.06.2025 | 22,70 | 22,70 | 22,40 | 22,50 | -0,88% | - |
| 18.06.2025 | 22,90 | 23,00 | 22,60 | 22,70 | -0,87% | - |
| 17.06.2025 | 23,10 | 23,20 | 22,80 | 22,90 | -0,87% | - |
| 16.06.2025 | 23,40 | 23,60 | 23,10 | 23,10 | -1,28% | - |
| 13.06.2025 | 23,50 | 23,60 | 23,10 | 23,40 | -0,43% | - |
| 12.06.2025 | 23,20 | 23,70 | 23,20 | 23,50 | -0,84% | 1.010,00 |
| 11.06.2025 | 23,00 | 24,00 | 23,00 | 23,70 | 0,42% | - |
| 10.06.2025 | 23,20 | 23,90 | 23,20 | 23,60 | -0,84% | - |
| 09.06.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 0,42% | - |
| 06.06.2025 | 23,20 | 23,80 | 23,20 | 23,70 | 0,00% | - |
| 05.06.2025 | 24,70 | 24,90 | 23,60 | 23,70 | -4,05% | - |
| 04.06.2025 | 24,20 | 24,80 | 24,20 | 24,70 | 0,00% | - |
| 03.06.2025 | 24,40 | 24,80 | 24,20 | 24,70 | 1,23% | - |
| 02.06.2025 | 24,80 | 24,80 | 24,20 | 24,40 | -1,21% | - |
| 30.05.2025 | 24,70 | 25,20 | 24,60 | 24,70 | -0,40% | - |
| 29.05.2025 | 24,20 | 25,10 | 24,20 | 24,80 | 0,40% | - |
| 28.05.2025 | 24,80 | 25,40 | 24,40 | 24,70 | -2,76% | - |
| 27.05.2025 | 24,40 | 25,60 | 24,40 | 25,40 | 1,60% | - |
| 26.05.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | - |
| 23.05.2025 | 25,30 | 25,40 | 24,60 | 25,00 | -1,19% | - |
| 22.05.2025 | 25,90 | 26,00 | 25,30 | 25,30 | -2,69% | - |
| 21.05.2025 | 26,20 | 26,30 | 25,40 | 26,00 | -0,76% | - |
| 20.05.2025 | 23,40 | 26,40 | 23,40 | 26,20 | 9,17% | - |
| 19.05.2025 | 24,00 | 24,60 | 23,50 | 24,00 | -2,04% | - |
| 16.05.2025 | 23,40 | 24,60 | 23,40 | 24,50 | 4,26% | - |
| 15.05.2025 | 23,10 | 23,50 | 23,00 | 23,50 | 1,29% | - |