27,380€
-0,47%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 27,15 | 27,15 | 27,13 | 27,15 | -1,31% | - |
| 20.10.2026 | 28,11 | 28,23 | 26,00 | 27,51 | -2,00% | 894,00 |
| 19.10.2026 | 27,03 | 28,08 | 26,99 | 28,07 | 4,16% | 861,00 |
| 16.10.2026 | 26,91 | 27,26 | 26,64 | 26,95 | 0,04% | 357,00 |
| 15.10.2026 | 26,96 | 26,96 | 26,94 | 26,94 | 2,43% | - |
| 14.10.2026 | 25,49 | 26,47 | 25,47 | 26,30 | 3,22% | 2.202,00 |
| 13.10.2026 | 25,19 | 25,56 | 24,86 | 25,48 | 0,83% | 28,00 |
| 12.10.2026 | 25,25 | 25,34 | 24,96 | 25,27 | 0,24% | 3.660,00 |
| 09.10.2026 | 25,00 | 25,48 | 24,97 | 25,21 | 0,84% | 220,00 |
| 08.10.2026 | 24,58 | 25,02 | 24,22 | 25,00 | 1,50% | 1.205,00 |
| 07.10.2026 | 24,40 | 24,77 | 24,08 | 24,63 | 1,07% | 5.800,00 |
| 06.10.2026 | 23,87 | 24,55 | 23,87 | 24,37 | 2,09% | 3.263,00 |
| 05.10.2026 | 24,00 | 24,20 | 23,76 | 23,87 | -0,25% | 1.568,00 |
| 02.10.2026 | 23,25 | 24,26 | 23,21 | 23,93 | 3,68% | 1.583,00 |
| 01.10.2026 | 23,65 | 23,76 | 22,80 | 23,08 | -2,29% | 1.588,00 |
| 30.09.2026 | 22,01 | 23,81 | 21,99 | 23,62 | 7,46% | 8.705,00 |
| 29.09.2026 | 21,63 | 22,15 | 21,55 | 21,98 | 1,52% | 1.152,00 |
| 28.09.2026 | 21,63 | 22,18 | 21,52 | 21,65 | 0,14% | 3.764,00 |
| 25.09.2026 | 21,04 | 21,63 | 21,01 | 21,62 | 2,76% | - |
| 24.09.2026 | 21,03 | 21,24 | 20,84 | 21,04 | -0,05% | - |
| 23.09.2026 | 21,78 | 21,99 | 21,00 | 21,05 | -3,40% | - |
| 22.09.2026 | 21,32 | 21,92 | 21,32 | 21,79 | 2,93% | - |
| 21.09.2026 | 21,01 | 21,23 | 20,86 | 21,17 | 0,47% | 14,00 |
| 18.09.2026 | 20,98 | 21,09 | 20,74 | 21,07 | 0,48% | 130,00 |
| 17.09.2026 | 20,58 | 21,08 | 20,58 | 20,97 | 1,94% | - |
| 16.09.2026 | 20,63 | 20,67 | 20,08 | 20,57 | -0,29% | - |
| 15.09.2026 | 20,34 | 20,75 | 20,10 | 20,63 | 0,59% | - |
| 14.09.2026 | 20,38 | 20,70 | 20,38 | 20,51 | 0,74% | 161,00 |
| 11.09.2026 | 20,46 | 20,69 | 20,26 | 20,36 | -0,73% | 90,00 |
| 10.09.2026 | 20,71 | 20,77 | 20,49 | 20,51 | -1,91% | 1.000,00 |
| 09.09.2026 | 21,04 | 21,07 | 20,74 | 20,91 | -0,38% | - |
| 08.09.2026 | 21,51 | 21,52 | 20,97 | 20,99 | -2,42% | 1.000,00 |
| 07.09.2026 | 21,97 | 21,98 | 21,45 | 21,51 | -2,14% | 126,00 |
| 04.09.2026 | 21,73 | 22,01 | 21,52 | 21,98 | 1,29% | - |
| 03.09.2026 | 21,67 | 21,81 | 21,39 | 21,70 | 0,05% | 28,00 |
| 02.09.2026 | 21,49 | 21,83 | 21,48 | 21,69 | 0,93% | - |
| 01.09.2026 | 21,75 | 21,78 | 21,25 | 21,49 | -1,20% | 81,00 |
| 31.08.2026 | 21,82 | 21,82 | 21,71 | 21,75 | -0,28% | 224,00 |
| 28.08.2026 | 21,77 | 22,03 | 21,72 | 21,81 | 0,23% | - |
| 27.08.2026 | 22,10 | 22,10 | 21,72 | 21,76 | -1,58% | 192,00 |
| 26.08.2026 | 22,06 | 22,21 | 22,03 | 22,11 | 0,18% | 2.200,00 |
| 25.08.2026 | 22,22 | 22,23 | 21,93 | 22,07 | -0,63% | 450,00 |
| 24.08.2026 | 21,64 | 22,30 | 21,60 | 22,21 | 2,54% | 198,00 |
| 21.08.2026 | 21,23 | 21,69 | 21,23 | 21,66 | 1,93% | 85,00 |
| 20.08.2026 | 21,18 | 21,27 | 21,15 | 21,25 | 0,00% | - |
| 19.08.2026 | 21,13 | 21,48 | 20,93 | 21,25 | 24,56% | - |
| 05.05.2026 | 17,35 | 17,79 | 16,90 | 17,06 | -1,53% | 1.127,00 |
| 04.05.2026 | 17,68 | 17,72 | 17,23 | 17,33 | -4,76% | 1.188,00 |
| 30.04.2026 | 17,58 | 19,01 | 17,41 | 18,19 | 0,19% | 3.165,00 |
| 29.04.2026 | 18,44 | 18,52 | 18,10 | 18,16 | -1,52% | 210,00 |
| 28.04.2026 | 18,86 | 19,09 | 18,34 | 18,44 | -3,18% | - |
| 27.04.2026 | 18,93 | 19,27 | 18,92 | 19,04 | 0,53% | 897,00 |
| 24.04.2026 | 18,63 | 18,94 | 18,53 | 18,94 | 1,69% | - |
| 23.04.2026 | 18,81 | 18,82 | 18,50 | 18,63 | -1,01% | 2.240,00 |
| 22.04.2026 | 18,86 | 18,90 | 18,69 | 18,82 | -0,24% | 87,00 |
| 21.04.2026 | 18,84 | 19,06 | 18,79 | 18,86 | 0,16% | 809,00 |
| 20.04.2026 | 18,96 | 19,08 | 18,78 | 18,83 | -0,74% | 533,00 |
| 17.04.2026 | 18,78 | 19,13 | 18,44 | 18,97 | 0,93% | 4.230,00 |
| 16.04.2026 | 18,84 | 19,18 | 18,79 | 18,80 | -0,16% | 884,00 |
| 15.04.2026 | 18,84 | 19,22 | 18,78 | 18,83 | -1,00% | 2.183,00 |
| 14.04.2026 | 18,54 | 19,13 | 18,53 | 19,02 | 2,56% | 3.145,00 |
| 13.04.2026 | 18,95 | 18,96 | 18,47 | 18,54 | -2,01% | 968,00 |
| 10.04.2026 | 18,38 | 18,93 | 18,37 | 18,92 | 2,97% | 675,00 |
| 09.04.2026 | 18,43 | 18,47 | 18,14 | 18,38 | -0,68% | 784,00 |
| 08.04.2026 | 18,68 | 18,88 | 18,33 | 18,50 | 3,21% | 789,00 |
| 07.04.2026 | 18,00 | 18,34 | 17,77 | 17,93 | -0,14% | 481,00 |
| 02.04.2026 | 17,75 | 18,05 | 17,60 | 17,95 | -1,10% | - |
| 01.04.2026 | 18,00 | 18,25 | 17,60 | 18,15 | 1,11% | 105,00 |
| 31.03.2026 | 17,40 | 18,10 | 17,40 | 17,95 | 3,46% | - |
| 30.03.2026 | 17,20 | 17,45 | 17,10 | 17,35 | 0,87% | 902,00 |
| 27.03.2026 | 17,85 | 17,85 | 17,20 | 17,20 | -2,82% | 434,00 |
| 26.03.2026 | 17,55 | 17,95 | 17,45 | 17,70 | 0,28% | 1.830,00 |
| 25.03.2026 | 17,70 | 17,85 | 17,45 | 17,65 | 0,00% | 134,00 |
| 24.03.2026 | 17,80 | 17,85 | 17,45 | 17,65 | -0,84% | - |
| 23.03.2026 | 17,60 | 18,25 | 17,15 | 17,80 | -0,28% | 942,00 |
| 20.03.2026 | 18,30 | 19,05 | 17,75 | 17,85 | -2,72% | 730,00 |
| 19.03.2026 | 18,45 | 18,65 | 18,15 | 18,35 | -0,54% | 3.084,00 |
| 18.03.2026 | 18,85 | 19,00 | 18,35 | 18,45 | -0,54% | 28,00 |
| 17.03.2026 | 18,85 | 18,95 | 18,50 | 18,55 | -2,11% | 5.243,00 |
| 16.03.2026 | 19,25 | 19,35 | 18,45 | 18,95 | -0,52% | 1.873,00 |
| 13.03.2026 | 19,75 | 19,85 | 18,95 | 19,05 | -4,03% | 60,00 |
| 12.03.2026 | 19,30 | 20,10 | 19,25 | 19,85 | 2,06% | - |
| 11.03.2026 | 19,35 | 19,55 | 19,15 | 19,45 | 0,26% | 778,00 |
| 10.03.2026 | 19,50 | 19,70 | 19,00 | 19,40 | -0,26% | 5.600,00 |
| 09.03.2026 | 18,90 | 19,55 | 18,80 | 19,45 | 0,52% | - |
| 06.03.2026 | 19,80 | 19,80 | 19,25 | 19,35 | -1,53% | 180,00 |
| 05.03.2026 | 18,90 | 19,65 | 18,55 | 19,65 | 3,15% | - |
| 04.03.2026 | 18,60 | 19,15 | 18,60 | 19,05 | 1,87% | 3.468,00 |
| 03.03.2026 | 18,55 | 18,75 | 17,45 | 18,70 | -0,80% | 1.753,00 |
| 02.03.2026 | 18,05 | 18,85 | 17,60 | 18,85 | 3,57% | 1.636,00 |
| 27.02.2026 | 18,20 | 18,40 | 18,05 | 18,20 | -0,82% | - |
| 26.02.2026 | 18,40 | 18,60 | 18,25 | 18,35 | -0,54% | 564,00 |
| 25.02.2026 | 18,40 | 18,55 | 18,25 | 18,45 | -0,54% | - |
| 24.02.2026 | 18,20 | 18,95 | 18,10 | 18,55 | 2,49% | 170,00 |
| 23.02.2026 | 18,75 | 18,75 | 18,05 | 18,10 | -2,43% | 334,00 |
| 20.02.2026 | 18,20 | 18,65 | 18,10 | 18,55 | 2,49% | 1.153,00 |
| 19.02.2026 | 18,30 | 18,70 | 18,05 | 18,10 | -1,36% | 50,00 |
| 18.02.2026 | 18,30 | 18,45 | 18,10 | 18,35 | 1,38% | - |
| 17.02.2026 | 18,35 | 18,35 | 17,90 | 18,10 | -1,63% | 421,00 |
| 16.02.2026 | 18,20 | 18,40 | 18,00 | 18,40 | 1,10% | 1.072,00 |