£2,443
-0,29%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,47 | 2,47 | 2,41 | 2,43 | -0,62% | - |
| 14.10.2025 | 2,43 | 2,46 | 2,43 | 2,45 | 1,45% | 274.022,00 |
| 13.10.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 2,11% | 58.445,00 |
| 10.10.2025 | 2,40 | 2,41 | 2,37 | 2,37 | -0,42% | 88.296,00 |
| 09.10.2025 | 2,36 | 2,38 | 2,32 | 2,38 | 2,15% | 318.902,00 |
| 08.10.2025 | 2,48 | 2,48 | 2,24 | 2,33 | -0,21% | 837.863,00 |
| 07.10.2025 | 2,30 | 2,34 | 2,27 | 2,33 | 1,64% | 267.747,00 |
| 06.10.2025 | 2,22 | 2,30 | 2,22 | 2,29 | 3,27% | 176.029,00 |
| 03.10.2025 | 2,25 | 2,25 | 2,20 | 2,22 | 0,00% | 92.743,00 |
| 02.10.2025 | 2,22 | 2,25 | 2,18 | 2,22 | -0,89% | 139.768,00 |
| 01.10.2025 | 2,26 | 2,29 | 2,24 | 2,24 | -2,08% | 112.059,00 |
| 30.09.2025 | 2,24 | 2,30 | 2,23 | 2,29 | 2,01% | 516.636,00 |
| 29.09.2025 | 2,24 | 2,25 | 2,22 | 2,24 | 0,11% | 310.185,00 |
| 26.09.2025 | 2,24 | 2,26 | 2,22 | 2,24 | -0,22% | 221.976,00 |
| 25.09.2025 | 2,25 | 2,26 | 2,24 | 2,25 | -1,32% | 88.081,00 |
| 24.09.2025 | 2,30 | 2,30 | 2,25 | 2,28 | -1,52% | 174.632,00 |
| 23.09.2025 | 2,40 | 2,40 | 2,30 | 2,31 | -2,94% | 264.906,00 |
| 22.09.2025 | 2,40 | 2,40 | 2,37 | 2,38 | -1,04% | 249.388,00 |
| 19.09.2025 | 2,40 | 2,41 | 2,38 | 2,41 | 0,31% | 42.756,00 |
| 18.09.2025 | 2,42 | 2,42 | 2,37 | 2,40 | -0,10% | 105.299,00 |
| 17.09.2025 | 2,40 | 2,43 | 2,39 | 2,40 | 0,10% | 43.306,00 |
| 16.09.2025 | 2,45 | 2,45 | 2,37 | 2,40 | -1,13% | 129.539,00 |
| 15.09.2025 | 2,43 | 2,47 | 2,42 | 2,43 | 0,00% | 123.631,00 |
| 12.09.2025 | 2,47 | 2,49 | 2,42 | 2,43 | -2,20% | 101.355,00 |
| 11.09.2025 | 2,46 | 2,50 | 2,44 | 2,48 | 1,22% | - |
| 10.09.2025 | 2,46 | 2,47 | 2,43 | 2,45 | 0,04% | - |
| 09.09.2025 | 2,47 | 2,49 | 2,42 | 2,45 | -0,57% | - |
| 08.09.2025 | 2,47 | 2,49 | 2,46 | 2,46 | 0,19% | - |
| 05.09.2025 | 2,45 | 2,46 | 2,39 | 2,46 | 0,94% | 289.636,00 |
| 04.09.2025 | 2,42 | 2,44 | 2,40 | 2,44 | 1,14% | 239.363,00 |
| 03.09.2025 | 2,41 | 2,42 | 2,40 | 2,41 | 0,73% | 307.745,00 |
| 02.09.2025 | 2,46 | 2,46 | 2,37 | 2,39 | -3,43% | 276.243,00 |
| 01.09.2025 | 2,49 | 2,50 | 2,47 | 2,48 | -0,40% | 148.384,00 |
| 29.08.2025 | 2,51 | 2,52 | 2,48 | 2,49 | -1,39% | 136.957,00 |
| 28.08.2025 | 2,56 | 2,57 | 2,51 | 2,52 | -1,27% | 225.276,00 |
| 27.08.2025 | 2,59 | 2,59 | 2,52 | 2,55 | -1,45% | 100.059,00 |
| 26.08.2025 | 2,56 | 2,59 | 2,51 | 2,59 | 1,06% | 202.025,00 |
| 25.08.2025 | 2,59 | 2,60 | 2,56 | 2,56 | -0,67% | - |
| 22.08.2025 | 2,55 | 2,59 | 2,52 | 2,58 | 0,39% | 99.272,00 |
| 21.08.2025 | 2,54 | 2,60 | 2,54 | 2,57 | 0,00% | 396.904,00 |
| 20.08.2025 | 2,52 | 2,57 | 2,51 | 2,57 | 1,18% | 95.722,00 |
| 19.08.2025 | 2,52 | 2,55 | 2,51 | 2,54 | 0,99% | 122.257,00 |
| 18.08.2025 | 2,49 | 2,52 | 2,49 | 2,52 | 0,60% | 133.036,00 |
| 15.08.2025 | 2,50 | 2,51 | 2,49 | 2,50 | 0,20% | 134.030,00 |
| 14.08.2025 | 2,48 | 2,50 | 2,47 | 2,50 | -0,40% | 147.229,00 |
| 13.08.2025 | 2,52 | 2,54 | 2,48 | 2,51 | 0,00% | 107.951,00 |
| 12.08.2025 | 2,54 | 2,55 | 2,48 | 2,51 | -1,28% | 254.873,00 |
| 11.08.2025 | 2,53 | 2,54 | 2,48 | 2,54 | 1,50% | 150.621,00 |
| 08.08.2025 | 2,56 | 2,56 | 2,50 | 2,50 | -1,57% | 107.989,00 |
| 07.08.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -0,39% | 88.125,00 |
| 06.08.2025 | 2,58 | 2,58 | 2,51 | 2,55 | -0,78% | 95.116,00 |
| 05.08.2025 | 2,54 | 2,59 | 2,52 | 2,57 | 1,28% | 132.667,00 |
| 04.08.2025 | 2,53 | 2,56 | 2,53 | 2,54 | 0,50% | 120.931,00 |
| 01.08.2025 | 2,57 | 2,57 | 2,51 | 2,53 | -2,51% | 110.114,00 |
| 31.07.2025 | 2,55 | 2,59 | 2,54 | 2,59 | 0,78% | 185.273,00 |
| 30.07.2025 | 2,58 | 2,59 | 2,54 | 2,57 | -1,72% | 191.606,00 |
| 29.07.2025 | 2,66 | 2,66 | 2,61 | 2,62 | -1,69% | 93.509,00 |
| 28.07.2025 | 2,72 | 2,73 | 2,66 | 2,66 | -1,30% | 199.876,00 |
| 25.07.2025 | 2,78 | 2,78 | 2,70 | 2,70 | -3,23% | 170.062,00 |
| 24.07.2025 | 2,75 | 2,81 | 2,73 | 2,79 | 2,20% | 252.833,00 |
| 23.07.2025 | 2,72 | 2,77 | 2,70 | 2,73 | 1,30% | 214.481,00 |
| 22.07.2025 | 2,54 | 2,70 | 2,54 | 2,69 | 11,85% | 349.350,00 |
| 21.07.2025 | 2,38 | 2,42 | 2,37 | 2,41 | 0,84% | 149.576,00 |
| 18.07.2025 | 2,34 | 2,40 | 2,33 | 2,39 | 2,00% | 229.770,00 |
| 17.07.2025 | 2,37 | 2,38 | 2,33 | 2,34 | -0,50% | 61.899,00 |
| 16.07.2025 | 2,33 | 2,36 | 2,32 | 2,35 | 1,18% | 266.462,00 |
| 15.07.2025 | 2,33 | 2,34 | 2,32 | 2,32 | -0,54% | 134.564,00 |
| 14.07.2025 | 2,32 | 2,36 | 2,31 | 2,34 | 0,09% | 144.949,00 |
| 11.07.2025 | 2,34 | 2,35 | 2,32 | 2,33 | -0,41% | 235.380,00 |
| 10.07.2025 | 2,32 | 2,35 | 2,31 | 2,34 | 0,97% | 259.915,00 |
| 09.07.2025 | 2,34 | 2,35 | 2,31 | 2,32 | -0,75% | 396.362,00 |
| 08.07.2025 | 2,32 | 2,36 | 2,32 | 2,34 | 0,75% | 144.376,00 |
| 07.07.2025 | 2,31 | 2,34 | 2,31 | 2,32 | 0,87% | 233.850,00 |
| 04.07.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -1,29% | 100.944,00 |
| 03.07.2025 | 2,29 | 2,34 | 2,29 | 2,33 | 2,19% | 102.583,00 |
| 02.07.2025 | 2,34 | 2,34 | 2,26 | 2,28 | -2,04% | 310.785,00 |
| 01.07.2025 | 2,33 | 2,34 | 2,31 | 2,33 | -0,11% | 169.670,00 |
| 30.06.2025 | 2,38 | 2,38 | 2,33 | 2,33 | -1,27% | 187.284,00 |
| 27.06.2025 | 2,31 | 2,39 | 2,31 | 2,36 | 2,61% | 280.770,00 |
| 26.06.2025 | 2,27 | 2,31 | 2,24 | 2,30 | 2,00% | 274.909,00 |
| 25.06.2025 | 2,28 | 2,28 | 2,24 | 2,26 | -0,97% | 510.445,00 |
| 24.06.2025 | 2,28 | 2,28 | 2,26 | 2,28 | 0,75% | 113.778,00 |
| 23.06.2025 | 2,23 | 2,27 | 2,21 | 2,26 | -0,22% | 180.340,00 |
| 20.06.2025 | 2,24 | 2,29 | 2,24 | 2,27 | 0,89% | 156.588,00 |
| 19.06.2025 | 2,26 | 2,29 | 2,24 | 2,25 | -0,66% | 135.955,00 |
| 18.06.2025 | 2,28 | 2,29 | 2,24 | 2,26 | -1,09% | 261.209,00 |
| 17.06.2025 | 2,27 | 2,30 | 2,26 | 2,29 | 0,75% | 141.963,00 |
| 16.06.2025 | 2,28 | 2,30 | 2,25 | 2,27 | -0,74% | 141.236,00 |
| 13.06.2025 | 2,35 | 2,36 | 2,29 | 2,29 | -3,38% | 342.730,00 |
| 12.06.2025 | 2,34 | 2,37 | 2,28 | 2,37 | 0,64% | 487.641,00 |
| 11.06.2025 | 2,29 | 2,36 | 2,28 | 2,35 | 3,07% | 337.107,00 |
| 10.06.2025 | 2,29 | 2,31 | 2,28 | 2,28 | -0,44% | 269.959,00 |
| 09.06.2025 | 2,28 | 2,31 | 2,27 | 2,29 | 0,88% | 200.637,00 |
| 06.06.2025 | 2,31 | 2,31 | 2,27 | 2,27 | -1,41% | 129.588,00 |
| 05.06.2025 | 2,24 | 2,32 | 2,24 | 2,30 | 2,22% | 291.632,00 |
| 04.06.2025 | 2,22 | 2,27 | 2,22 | 2,25 | 1,69% | 316.356,00 |
| 03.06.2025 | 2,24 | 2,25 | 2,21 | 2,22 | -0,67% | 424.370,00 |
| 02.06.2025 | 2,24 | 2,24 | 2,21 | 2,23 | -0,09% | 243.789,00 |
| 30.05.2025 | 2,20 | 2,24 | 2,20 | 2,23 | 2,15% | 137.585,00 |
| 29.05.2025 | 2,18 | 2,19 | 2,17 | 2,19 | 1,04% | 218.928,00 |