20,340€
2,62%
Echtzeit-Aktienkurs GREGGS PLC LS-,02
Bid:
Ask:
Aktienkurse zur GREGGS PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,10 | 20,34 | 19,96 | 20,34 | 1,55% | 1.314,00 |
| 28.05.2026 | 20,22 | 20,23 | 19,76 | 20,03 | -1,28% | - |
| 27.05.2026 | 20,20 | 20,55 | 20,14 | 20,29 | 0,50% | - |
| 26.05.2026 | 20,43 | 20,45 | 20,08 | 20,19 | -1,61% | - |
| 25.05.2026 | 20,30 | 20,56 | 20,19 | 20,52 | 2,57% | - |
| 22.05.2026 | 19,87 | 20,31 | 19,86 | 20,01 | 0,65% | - |
| 21.05.2026 | 19,78 | 20,08 | 19,66 | 19,88 | 0,23% | - |
| 20.05.2026 | 19,55 | 20,05 | 19,40 | 19,83 | 1,12% | 4.320,00 |
| 19.05.2026 | 19,79 | 19,97 | 19,47 | 19,61 | -0,38% | - |
| 18.05.2026 | 19,17 | 20,09 | 19,12 | 19,69 | 1,84% | - |
| 15.05.2026 | 19,53 | 19,67 | 19,04 | 19,33 | -1,10% | - |
| 14.05.2026 | 19,22 | 19,86 | 19,16 | 19,55 | 2,20% | - |
| 13.05.2026 | 19,01 | 19,18 | 18,86 | 19,13 | 1,06% | - |
| 12.05.2026 | 17,78 | 18,93 | 17,70 | 18,93 | 5,49% | - |
| 11.05.2026 | 17,34 | 17,95 | 17,12 | 17,94 | 3,16% | 10.100,00 |
| 08.05.2026 | 17,36 | 17,60 | 17,24 | 17,39 | 0,78% | 1.700,00 |
| 07.05.2026 | 17,49 | 17,59 | 17,15 | 17,26 | -0,26% | 15.036,00 |
| 06.05.2026 | 17,21 | 18,03 | 17,18 | 17,30 | 1,02% | - |
| 05.05.2026 | 17,27 | 17,81 | 16,90 | 17,13 | -0,67% | 6.424,00 |
| 04.05.2026 | 17,60 | 17,72 | 17,17 | 17,24 | -6,20% | 8.700,00 |
| 30.04.2026 | 17,40 | 19,06 | 17,36 | 18,38 | 0,99% | - |
| 29.04.2026 | 18,52 | 18,53 | 18,17 | 18,20 | -1,27% | - |
| 28.04.2026 | 19,06 | 19,07 | 18,27 | 18,44 | -3,28% | - |
| 27.04.2026 | 18,94 | 19,24 | 18,90 | 19,06 | 1,38% | - |
| 24.04.2026 | 18,49 | 19,05 | 18,46 | 18,80 | 1,79% | - |
| 23.04.2026 | 18,70 | 18,72 | 18,34 | 18,47 | -1,99% | 3.100,00 |
| 22.04.2026 | 18,91 | 18,94 | 18,67 | 18,85 | 1,75% | - |
| 21.04.2026 | 18,88 | 19,05 | 18,52 | 18,52 | -1,78% | - |
| 20.04.2026 | 18,84 | 19,06 | 18,68 | 18,86 | -0,19% | - |
| 17.04.2026 | 18,81 | 19,06 | 18,45 | 18,89 | 1,78% | - |
| 16.04.2026 | 18,91 | 19,12 | 18,56 | 18,56 | -1,56% | - |
| 15.04.2026 | 18,93 | 19,21 | 18,71 | 18,86 | -0,63% | - |
| 14.04.2026 | 18,61 | 19,18 | 18,59 | 18,98 | 1,85% | - |
| 13.04.2026 | 19,03 | 19,03 | 18,47 | 18,63 | -1,58% | - |
| 10.04.2026 | 18,44 | 19,12 | 18,39 | 18,93 | 2,69% | 1.200,00 |
| 09.04.2026 | 18,33 | 18,54 | 18,14 | 18,44 | -0,91% | 1.100,00 |
| 08.04.2026 | 18,75 | 18,88 | 18,32 | 18,61 | 2,65% | 3.600,00 |
| 07.04.2026 | 18,12 | 18,44 | 17,78 | 18,13 | 0,97% | - |
| 02.04.2026 | 17,70 | 18,10 | 17,60 | 17,95 | -1,10% | 1.350,00 |
| 01.04.2026 | 18,10 | 18,30 | 17,65 | 18,15 | 0,55% | - |
| 31.03.2026 | 17,50 | 18,10 | 17,50 | 18,05 | 4,94% | - |
| 30.03.2026 | 17,30 | 17,50 | 17,10 | 17,20 | -0,86% | - |
| 27.03.2026 | 17,90 | 17,90 | 17,25 | 17,35 | -2,80% | - |
| 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% | - |