£1,786
-1,55%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,83 | 1,85 | 1,73 | 1,79 | -1,49% | - |
| 03.04.2025 | 1,83 | 1,83 | 1,79 | 1,81 | 0,17% | 259.757,00 |
| 02.04.2025 | 1,76 | 1,81 | 1,75 | 1,81 | 1,17% | 453.125,00 |
| 01.04.2025 | 1,82 | 1,88 | 1,73 | 1,79 | 5,54% | 623.580,00 |
| 31.03.2025 | 1,74 | 1,74 | 1,70 | 1,70 | -4,83% | 223.942,00 |
| 28.03.2025 | 1,79 | 1,79 | 1,77 | 1,78 | 0,34% | 117.396,00 |
| 27.03.2025 | 1,80 | 1,80 | 1,77 | 1,78 | -1,44% | 82.704,00 |
| 26.03.2025 | 1,82 | 1,84 | 1,79 | 1,80 | -0,22% | 154.683,00 |
| 25.03.2025 | 1,86 | 1,86 | 1,80 | 1,81 | -2,06% | 62.208,00 |
| 24.03.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -1,18% | 65.372,00 |
| 21.03.2025 | 1,80 | 1,87 | 1,80 | 1,87 | 2,30% | 102.730,00 |
| 20.03.2025 | 1,85 | 1,89 | 1,82 | 1,82 | -1,03% | 111.804,00 |
| 19.03.2025 | 1,87 | 1,87 | 1,84 | 1,84 | -1,02% | 191.888,00 |
| 18.03.2025 | 1,86 | 1,89 | 1,84 | 1,86 | 0,76% | 128.148,00 |
| 17.03.2025 | 1,88 | 1,88 | 1,83 | 1,85 | -1,70% | 181.749,00 |
| 14.03.2025 | 1,90 | 2,06 | 1,75 | 1,88 | -1,16% | 274.184,00 |
| 13.03.2025 | 1,93 | 1,93 | 1,87 | 1,90 | -1,71% | 83.427,00 |
| 12.03.2025 | 1,95 | 1,97 | 1,92 | 1,94 | -0,67% | 64.881,00 |
| 11.03.2025 | 1,94 | 1,97 | 1,94 | 1,95 | 0,00% | 112.285,00 |
| 10.03.2025 | 1,95 | 1,97 | 1,94 | 1,95 | 0,93% | 80.806,00 |
| 07.03.2025 | 1,90 | 1,94 | 1,90 | 1,93 | -0,26% | 97.316,00 |
| 06.03.2025 | 1,94 | 1,94 | 1,90 | 1,94 | -0,26% | 93.594,00 |
| 05.03.2025 | 1,96 | 1,98 | 1,93 | 1,94 | 0,94% | 99.259,00 |
| 04.03.2025 | 1,94 | 1,96 | 1,91 | 1,92 | -2,04% | 106.856,00 |
| 03.03.2025 | 1,94 | 1,96 | 1,93 | 1,96 | 0,98% | 104.080,00 |
| 28.02.2025 | 1,94 | 1,96 | 1,94 | 1,94 | -1,17% | 78.379,00 |
| 27.02.2025 | 1,96 | 1,98 | 1,95 | 1,97 | -1,40% | 54.629,00 |
| 26.02.2025 | 2,02 | 2,03 | 1,98 | 1,99 | -1,04% | 87.981,00 |
| 25.02.2025 | 2,01 | 2,04 | 2,00 | 2,02 | 1,15% | 74.431,00 |
| 24.02.2025 | 2,03 | 2,03 | 1,97 | 1,99 | -0,50% | 98.642,00 |
| 21.02.2025 | 2,02 | 2,04 | 2,00 | 2,00 | -0,65% | 108.124,00 |
| 20.02.2025 | 2,02 | 2,05 | 2,00 | 2,02 | -0,49% | 178.011,00 |
| 19.02.2025 | 2,08 | 2,10 | 2,02 | 2,03 | -2,29% | 263.479,00 |
| 18.02.2025 | 2,07 | 2,08 | 2,05 | 2,07 | 0,85% | 226.739,00 |
| 17.02.2025 | 2,15 | 2,15 | 2,05 | 2,06 | -0,24% | 194.201,00 |
| 14.02.2025 | 2,03 | 2,07 | 2,02 | 2,06 | 0,37% | 219.557,00 |
| 13.02.2025 | 2,05 | 2,07 | 2,02 | 2,05 | -0,36% | 438.889,00 |
| 12.02.2025 | 2,12 | 2,13 | 2,05 | 2,06 | -3,06% | 372.928,00 |
| 11.02.2025 | 2,09 | 2,15 | 2,09 | 2,13 | 0,95% | 204.542,00 |
| 10.02.2025 | 2,08 | 2,12 | 2,07 | 2,11 | 1,94% | 110.412,00 |
| 07.02.2025 | 2,07 | 2,11 | 2,05 | 2,07 | -0,72% | 173.224,00 |
| 06.02.2025 | 1,91 | 2,13 | 1,91 | 2,08 | 13,66% | 326.639,00 |
| 05.02.2025 | 1,93 | 1,94 | 1,79 | 1,83 | -4,19% | 337.136,00 |
| 04.02.2025 | 1,90 | 1,93 | 1,88 | 1,91 | 0,42% | 319.619,00 |
| 03.02.2025 | 1,90 | 1,91 | 1,88 | 1,90 | -1,65% | 264.671,00 |
| 31.01.2025 | 1,91 | 1,95 | 1,91 | 1,93 | 2,33% | 192.151,00 |
| 30.01.2025 | 1,84 | 1,94 | 1,84 | 1,89 | 2,61% | 350.096,00 |
| 29.01.2025 | 1,84 | 1,86 | 1,83 | 1,84 | -0,43% | 141.890,00 |
| 28.01.2025 | 1,84 | 1,87 | 1,83 | 1,85 | 0,98% | 219.524,00 |
| 27.01.2025 | 1,84 | 1,85 | 1,82 | 1,83 | -1,08% | 100.272,00 |
| 24.01.2025 | 1,84 | 1,87 | 1,84 | 1,85 | -0,32% | 105.950,00 |
| 23.01.2025 | 1,86 | 1,88 | 1,84 | 1,86 | 0,00% | 121.820,00 |
| 22.01.2025 | 1,85 | 1,87 | 1,85 | 1,86 | -0,32% | 168.533,00 |
| 21.01.2025 | 1,81 | 1,86 | 1,80 | 1,86 | 1,75% | 277.095,00 |
| 20.01.2025 | 1,83 | 1,84 | 1,80 | 1,83 | -0,22% | 142.377,00 |
| 17.01.2025 | 1,82 | 1,84 | 1,80 | 1,84 | 0,99% | 149.226,00 |
| 16.01.2025 | 1,76 | 1,82 | 1,76 | 1,82 | 2,83% | 421.261,00 |
| 15.01.2025 | 1,74 | 1,77 | 1,73 | 1,77 | 3,27% | 292.063,00 |
| 14.01.2025 | 1,73 | 1,77 | 1,70 | 1,71 | -0,47% | 231.870,00 |
| 13.01.2025 | 1,74 | 1,74 | 1,71 | 1,72 | -1,71% | 180.221,00 |
| 10.01.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -1,80% | 154.476,00 |
| 09.01.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -4,19% | 279.361,00 |
| 08.01.2025 | 1,93 | 1,93 | 1,86 | 1,86 | -2,52% | 308.140,00 |
| 07.01.2025 | 1,92 | 1,93 | 1,90 | 1,91 | -0,93% | 170.164,00 |
| 06.01.2025 | 1,93 | 1,94 | 1,92 | 1,93 | -0,41% | 136.689,00 |
| 03.01.2025 | 1,93 | 1,94 | 1,92 | 1,93 | 0,21% | 156.313,00 |
| 02.01.2025 | 1,95 | 1,95 | 1,91 | 1,93 | -0,87% | 222.263,00 |
| 31.12.2024 | 1,95 | 1,95 | 1,94 | 1,95 | -0,15% | 90.838,00 |
| 30.12.2024 | 1,97 | 1,97 | 1,94 | 1,95 | -1,12% | 139.835,00 |
| 27.12.2024 | 2,00 | 2,01 | 1,97 | 1,97 | -1,65% | 121.758,00 |
| 24.12.2024 | 2,00 | 2,01 | 1,99 | 2,01 | -0,10% | 56.686,00 |
| 23.12.2024 | 2,02 | 2,02 | 2,00 | 2,01 | 0,10% | 241.294,00 |
| 20.12.2024 | 1,99 | 2,02 | 1,98 | 2,01 | 0,65% | 174.605,00 |
| 19.12.2024 | 1,99 | 2,02 | 1,98 | 1,99 | -1,63% | 459.500,00 |
| 18.12.2024 | 2,05 | 2,06 | 2,02 | 2,03 | -0,98% | 275.810,00 |
| 17.12.2024 | 2,10 | 2,10 | 2,04 | 2,05 | -2,97% | 312.507,00 |
| 16.12.2024 | 2,11 | 2,12 | 2,09 | 2,11 | 0,12% | 322.501,00 |
| 13.12.2024 | 2,11 | 2,12 | 2,10 | 2,11 | -0,12% | 206.340,00 |
| 12.12.2024 | 2,11 | 2,12 | 2,10 | 2,11 | 0,36% | 116.442,00 |
| 11.12.2024 | 2,11 | 2,11 | 2,09 | 2,10 | 0,24% | 185.919,00 |
| 10.12.2024 | 2,05 | 2,11 | 2,04 | 2,10 | 0,60% | 315.975,00 |
| 09.12.2024 | 2,12 | 2,12 | 2,08 | 2,08 | -1,77% | 183.424,00 |
| 06.12.2024 | 2,17 | 2,17 | 2,12 | 2,12 | -2,75% | 285.788,00 |
| 05.12.2024 | 2,17 | 2,19 | 2,13 | 2,18 | -0,11% | 320.320,00 |
| 04.12.2024 | 2,21 | 2,25 | 2,18 | 2,18 | -2,13% | 353.895,00 |
| 03.12.2024 | 2,06 | 2,29 | 2,06 | 2,23 | 14,01% | 668.925,00 |
| 02.12.2024 | 1,99 | 1,99 | 1,94 | 1,96 | -0,91% | 156.581,00 |
| 29.11.2024 | 1,96 | 1,99 | 1,96 | 1,97 | 0,82% | 61.919,00 |
| 28.11.2024 | 1,96 | 1,96 | 1,95 | 1,96 | 0,10% | 40.761,00 |
| 27.11.2024 | 1,95 | 1,96 | 1,94 | 1,96 | 1,35% | 94.473,00 |
| 26.11.2024 | 1,97 | 1,97 | 1,92 | 1,93 | -2,43% | 114.209,00 |
| 25.11.2024 | 1,98 | 1,99 | 1,97 | 1,98 | -0,40% | 77.835,00 |
| 22.11.2024 | 1,95 | 1,99 | 1,95 | 1,99 | 2,55% | 100.743,00 |
| 21.11.2024 | 1,95 | 1,95 | 1,89 | 1,94 | -0,69% | 207.233,00 |
| 20.11.2024 | 1,98 | 1,98 | 1,95 | 1,95 | -1,52% | 56.050,00 |
| 19.11.2024 | 1,97 | 1,99 | 1,96 | 1,98 | 0,00% | 79.878,00 |
| 18.11.2024 | 1,97 | 1,98 | 1,94 | 1,98 | 0,81% | 139.452,00 |
| 15.11.2024 | 2,00 | 2,01 | 1,95 | 1,96 | -1,31% | 119.367,00 |
| 14.11.2024 | 1,99 | 2,00 | 1,99 | 1,99 | -0,75% | 57.531,00 |
| 13.11.2024 | 2,02 | 2,03 | 1,99 | 2,01 | 0,65% | 198.351,00 |