27,240€
-1,52%
Echtzeit-Aktienkurs GREGGS PLC LS-,02
Bid:
Ask:
Aktienkurse zur GREGGS PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,85 | 28,14 | 25,75 | 27,24 | -1,52% | - |
| 19.10.2026 | 26,83 | 28,08 | 26,77 | 27,66 | 3,52% | - |
| 16.10.2026 | 26,95 | 27,27 | 26,64 | 26,72 | -1,11% | - |
| 15.10.2026 | 26,04 | 27,09 | 26,02 | 27,02 | 3,09% | - |
| 14.10.2026 | 25,56 | 26,38 | 25,54 | 26,21 | 2,42% | - |
| 13.10.2026 | 25,01 | 25,59 | 24,88 | 25,59 | 1,55% | - |
| 12.10.2026 | 25,34 | 25,38 | 24,96 | 25,20 | -0,36% | - |
| 09.10.2026 | 25,14 | 25,48 | 24,99 | 25,29 | 1,69% | - |
| 08.10.2026 | 24,49 | 24,95 | 24,38 | 24,87 | 0,81% | - |
| 07.10.2026 | 24,21 | 24,78 | 24,19 | 24,67 | 1,69% | - |
| 06.10.2026 | 24,01 | 24,51 | 23,99 | 24,26 | 1,08% | - |
| 05.10.2026 | 23,95 | 24,21 | 23,75 | 24,00 | 0,33% | - |
| 02.10.2026 | 23,04 | 24,28 | 23,02 | 23,92 | 2,22% | - |
| 01.10.2026 | 23,47 | 23,67 | 22,85 | 23,40 | -0,09% | - |
| 30.09.2026 | 22,00 | 23,83 | 21,97 | 23,42 | 6,55% | 15.140,00 |
| 29.09.2026 | 21,63 | 22,04 | 21,54 | 21,98 | 1,20% | - |
| 28.09.2026 | 21,63 | 22,06 | 21,54 | 21,72 | 0,00% | - |
| 25.09.2026 | 21,18 | 21,74 | 21,07 | 21,72 | 2,79% | - |
| 24.09.2026 | 20,88 | 21,24 | 20,86 | 21,13 | 0,76% | - |
| 23.09.2026 | 21,85 | 21,91 | 20,91 | 20,97 | -4,16% | - |
| 22.09.2026 | 21,19 | 21,91 | 21,15 | 21,88 | 3,31% | - |
| 21.09.2026 | 20,97 | 21,19 | 20,77 | 21,18 | -0,28% | - |
| 18.09.2026 | 20,92 | 21,29 | 20,73 | 21,24 | 1,58% | - |
| 17.09.2026 | 20,58 | 21,08 | 20,51 | 20,91 | 2,05% | - |
| 16.09.2026 | 20,68 | 20,70 | 20,07 | 20,49 | -0,68% | - |
| 15.09.2026 | 19,85 | 20,73 | 19,85 | 20,63 | 0,34% | - |
| 14.09.2026 | 20,26 | 20,70 | 20,24 | 20,56 | 1,13% | - |
| 11.09.2026 | 20,46 | 20,65 | 20,25 | 20,33 | -1,02% | - |
| 10.09.2026 | 20,54 | 20,73 | 20,50 | 20,54 | -0,77% | - |
| 09.09.2026 | 20,93 | 21,17 | 20,70 | 20,70 | -0,58% | - |
| 08.09.2026 | 21,43 | 21,52 | 20,82 | 20,82 | -3,07% | - |
| 07.09.2026 | 21,84 | 21,90 | 21,45 | 21,48 | -1,92% | - |
| 04.09.2026 | 21,71 | 22,04 | 21,52 | 21,90 | 1,01% | - |
| 03.09.2026 | 21,68 | 21,80 | 21,38 | 21,68 | -0,05% | - |
| 02.09.2026 | 21,40 | 21,86 | 21,38 | 21,69 | 1,31% | - |
| 01.09.2026 | 21,60 | 21,78 | 21,24 | 21,41 | -0,56% | - |
| 31.08.2026 | 21,77 | 21,81 | 21,49 | 21,53 | -1,15% | - |
| 28.08.2026 | 21,81 | 21,87 | 21,73 | 21,78 | 0,09% | - |
| 27.08.2026 | 22,01 | 22,09 | 21,72 | 21,76 | -1,23% | - |
| 26.08.2026 | 22,02 | 22,12 | 22,00 | 22,03 | 0,09% | - |
| 25.08.2026 | 22,18 | 22,20 | 21,94 | 22,01 | -1,08% | - |
| 24.08.2026 | 21,71 | 22,30 | 21,69 | 22,25 | 3,01% | - |
| 21.08.2026 | 21,29 | 21,77 | 21,25 | 21,60 | 2,86% | - |
| 20.08.2026 | 21,22 | 21,30 | 21,00 | 21,00 | -1,08% | - |
| 19.08.2026 | 21,13 | 21,47 | 20,92 | 21,23 | 1,29% | - |
| 18.08.2026 | 21,35 | 21,58 | 20,96 | 20,96 | -1,73% | - |
| 17.08.2026 | 21,56 | 21,56 | 21,21 | 21,33 | -0,79% | - |
| 14.08.2026 | 21,65 | 22,00 | 21,46 | 21,50 | -0,83% | - |
| 13.08.2026 | 21,75 | 21,89 | 21,54 | 21,68 | -0,18% | - |
| 12.08.2026 | 22,20 | 22,32 | 21,57 | 21,72 | -2,03% | - |
| 11.08.2026 | 22,40 | 22,46 | 21,92 | 22,17 | -0,89% | - |
| 10.08.2026 | 22,62 | 22,65 | 22,33 | 22,37 | -1,24% | - |
| 07.08.2026 | 22,46 | 22,75 | 22,34 | 22,65 | 0,09% | - |
| 06.08.2026 | 22,83 | 22,87 | 22,34 | 22,63 | -0,83% | - |
| 05.08.2026 | 22,93 | 23,18 | 22,72 | 22,82 | -0,26% | - |
| 04.08.2026 | 22,93 | 22,98 | 22,52 | 22,88 | 0,00% | - |
| 03.08.2026 | 21,64 | 23,02 | 21,62 | 22,88 | 6,32% | - |
| 31.07.2026 | 23,96 | 23,98 | 21,52 | 21,52 | -9,77% | - |
| 30.07.2026 | 22,97 | 23,99 | 22,89 | 23,85 | 4,06% | 1.200,00 |
| 29.07.2026 | 19,69 | 23,52 | 19,69 | 22,92 | 18,45% | - |
| 28.07.2026 | 19,26 | 20,12 | 19,24 | 19,35 | 1,15% | - |
| 27.07.2026 | 18,99 | 19,34 | 18,81 | 19,13 | 1,81% | - |
| 24.07.2026 | 18,68 | 18,88 | 18,32 | 18,79 | 0,45% | - |
| 23.07.2026 | 18,88 | 18,95 | 18,36 | 18,71 | -1,24% | - |
| 22.07.2026 | 18,74 | 19,05 | 18,48 | 18,94 | 1,04% | - |
| 21.07.2026 | 18,77 | 18,89 | 18,46 | 18,75 | 1,88% | - |
| 20.07.2026 | 18,86 | 19,23 | 18,40 | 18,40 | -2,49% | - |
| 17.07.2026 | 18,50 | 19,30 | 18,47 | 18,87 | 1,78% | 7.310,00 |
| 16.07.2026 | 18,88 | 18,93 | 18,37 | 18,54 | -1,07% | - |
| 15.07.2026 | 18,43 | 18,90 | 18,20 | 18,74 | 3,36% | - |
| 14.07.2026 | 18,38 | 18,48 | 18,13 | 18,13 | -1,79% | - |
| 13.07.2026 | 18,20 | 18,54 | 18,12 | 18,46 | 0,44% | - |
| 10.07.2026 | 18,04 | 18,38 | 18,03 | 18,38 | 1,80% | - |
| 09.07.2026 | 18,12 | 18,14 | 17,70 | 18,06 | -0,08% | - |
| 08.07.2026 | 18,04 | 18,14 | 17,76 | 18,07 | 0,33% | 2.300,00 |
| 07.07.2026 | 18,07 | 18,40 | 17,87 | 18,01 | -0,44% | - |
| 06.07.2026 | 18,77 | 18,78 | 17,95 | 18,09 | -3,60% | - |
| 03.07.2026 | 18,67 | 18,80 | 18,45 | 18,77 | 1,13% | - |
| 02.07.2026 | 18,14 | 18,72 | 18,09 | 18,56 | 2,74% | 17.376,00 |
| 01.07.2026 | 18,55 | 18,55 | 17,65 | 18,06 | -3,73% | 2.380,00 |
| 30.06.2026 | 19,02 | 19,25 | 18,39 | 18,76 | -1,21% | 280,00 |
| 29.06.2026 | 19,24 | 19,45 | 18,41 | 18,99 | 0,26% | 1.850,00 |
| 26.06.2026 | 19,18 | 19,44 | 18,85 | 18,94 | -1,51% | - |
| 25.06.2026 | 19,41 | 19,82 | 19,23 | 19,23 | 0,68% | - |
| 24.06.2026 | 18,75 | 19,38 | 18,64 | 19,10 | 2,22% | - |
| 23.06.2026 | 18,63 | 18,79 | 18,53 | 18,69 | -0,51% | - |
| 22.06.2026 | 18,46 | 18,89 | 18,27 | 18,78 | 2,18% | - |
| 19.06.2026 | 18,93 | 18,99 | 18,38 | 18,38 | -3,21% | 975,00 |
| 18.06.2026 | 19,11 | 19,19 | 18,58 | 18,99 | -0,18% | 3.200,00 |
| 17.06.2026 | 19,26 | 19,30 | 18,91 | 19,03 | -0,94% | 8.000,00 |
| 16.06.2026 | 19,64 | 19,68 | 19,08 | 19,21 | -2,12% | - |
| 15.06.2026 | 19,77 | 20,25 | 19,62 | 19,62 | -2,12% | - |
| 12.06.2026 | 20,04 | 20,20 | 19,74 | 20,05 | -0,20% | - |
| 11.06.2026 | 19,83 | 20,21 | 19,64 | 20,09 | 1,39% | 270,00 |
| 10.06.2026 | 19,43 | 19,90 | 19,36 | 19,81 | 1,56% | - |
| 09.06.2026 | 19,72 | 19,74 | 19,21 | 19,51 | -0,89% | - |
| 08.06.2026 | 19,89 | 19,89 | 19,43 | 19,68 | 0,49% | - |
| 05.06.2026 | 19,49 | 19,97 | 19,49 | 19,59 | 0,08% | - |
| 04.06.2026 | 19,35 | 19,74 | 19,35 | 19,57 | 1,08% | - |
| 03.06.2026 | 19,40 | 19,56 | 19,02 | 19,36 | -0,21% | - |