£2,715
0,17%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,71 | 2,79 | 2,70 | 2,75 | 1,60% | - |
| 13.02.2026 | 2,73 | 2,75 | 2,68 | 2,71 | -1,63% | 530.931,00 |
| 12.02.2026 | 2,82 | 2,82 | 2,73 | 2,76 | -6,93% | 1.137.818,00 |
| 11.02.2026 | 2,95 | 2,98 | 2,93 | 2,96 | 0,34% | 227.980,00 |
| 10.02.2026 | 2,98 | 3,00 | 2,95 | 2,95 | -1,50% | 204.946,00 |
| 09.02.2026 | 3,00 | 3,00 | 2,92 | 3,00 | -0,23% | 295.928,00 |
| 06.02.2026 | 3,04 | 3,04 | 3,00 | 3,00 | -1,65% | 292.062,00 |
| 05.02.2026 | 3,06 | 3,06 | 3,02 | 3,05 | -0,25% | 437.009,00 |
| 04.02.2026 | 3,01 | 3,07 | 3,00 | 3,06 | 1,92% | 381.350,00 |
| 03.02.2026 | 2,99 | 3,02 | 2,97 | 3,00 | 1,09% | 710.856,00 |
| 02.02.2026 | 2,92 | 2,97 | 2,90 | 2,97 | 2,41% | 206.431,00 |
| 30.01.2026 | 2,87 | 2,98 | 2,87 | 2,90 | 2,11% | 886.745,00 |
| 29.01.2026 | 2,81 | 2,87 | 2,78 | 2,84 | 0,26% | 409.610,00 |
| 28.01.2026 | 2,81 | 2,86 | 2,80 | 2,83 | 0,80% | 250.258,00 |
| 27.01.2026 | 2,79 | 2,82 | 2,76 | 2,81 | 1,44% | 267.979,00 |
| 26.01.2026 | 2,71 | 2,78 | 2,64 | 2,77 | 4,45% | 219.719,00 |
| 23.01.2026 | 2,69 | 2,70 | 2,64 | 2,65 | -0,86% | 241.648,00 |
| 22.01.2026 | 2,72 | 2,72 | 2,66 | 2,68 | -0,74% | 309.648,00 |
| 21.01.2026 | 2,70 | 2,72 | 2,67 | 2,70 | -0,19% | 363.250,00 |
| 20.01.2026 | 2,76 | 2,76 | 2,68 | 2,70 | -2,26% | 219.565,00 |
| 19.01.2026 | 2,75 | 2,79 | 2,73 | 2,76 | 0,82% | 294.259,00 |
| 16.01.2026 | 2,76 | 2,81 | 2,73 | 2,74 | -0,36% | 509.710,00 |
| 15.01.2026 | 2,63 | 2,75 | 2,63 | 2,75 | 5,97% | 573.122,00 |
| 14.01.2026 | 2,63 | 2,63 | 2,54 | 2,60 | 0,10% | 377.021,00 |
| 13.01.2026 | 2,38 | 2,60 | 2,38 | 2,59 | 9,62% | 641.194,00 |
| 12.01.2026 | 2,39 | 2,40 | 2,35 | 2,37 | -0,63% | 225.342,00 |
| 09.01.2026 | 2,40 | 2,41 | 2,35 | 2,38 | -1,45% | 103.654,00 |
| 08.01.2026 | 2,46 | 2,46 | 2,34 | 2,42 | -3,21% | 478.599,00 |
| 07.01.2026 | 2,45 | 2,50 | 2,44 | 2,50 | 1,63% | 267.592,00 |
| 06.01.2026 | 2,42 | 2,47 | 2,42 | 2,46 | 1,03% | 125.275,00 |
| 05.01.2026 | 2,47 | 2,47 | 2,41 | 2,43 | -1,14% | 117.036,00 |
| 02.01.2026 | 2,52 | 2,52 | 2,45 | 2,46 | -2,85% | 337.707,00 |
| 31.12.2025 | 2,53 | 2,54 | 2,52 | 2,53 | 0,20% | 47.005,00 |
| 30.12.2025 | 2,53 | 2,53 | 2,50 | 2,53 | 0,20% | 171.594,00 |
| 29.12.2025 | 2,50 | 2,54 | 2,50 | 2,52 | -0,20% | 196.265,00 |
| 24.12.2025 | 2,53 | 2,53 | 2,51 | 2,53 | -0,20% | 50.793,00 |
| 23.12.2025 | 2,58 | 2,58 | 2,52 | 2,53 | -1,08% | 425.975,00 |
| 22.12.2025 | 2,62 | 2,64 | 2,52 | 2,56 | -2,76% | 211.402,00 |
| 19.12.2025 | 2,58 | 2,63 | 2,58 | 2,63 | 0,67% | 495.873,00 |
| 18.12.2025 | 2,54 | 2,63 | 2,54 | 2,61 | 3,06% | 213.763,00 |
| 17.12.2025 | 2,49 | 2,60 | 2,49 | 2,54 | 2,42% | 442.682,00 |
| 16.12.2025 | 2,43 | 2,48 | 2,43 | 2,48 | 1,43% | 222.775,00 |
| 15.12.2025 | 2,39 | 2,45 | 2,39 | 2,44 | 1,04% | 246.780,00 |
| 12.12.2025 | 2,39 | 2,42 | 2,39 | 2,42 | 1,05% | 174.775,00 |
| 11.12.2025 | 2,41 | 2,42 | 2,37 | 2,39 | -1,75% | 482.378,00 |
| 10.12.2025 | 2,45 | 2,46 | 2,41 | 2,43 | -0,41% | 379.094,00 |
| 09.12.2025 | 2,48 | 2,48 | 2,42 | 2,44 | -1,11% | 485.005,00 |
| 08.12.2025 | 2,49 | 2,50 | 2,46 | 2,47 | -1,12% | 503.407,00 |
| 05.12.2025 | 2,48 | 2,51 | 2,48 | 2,50 | 1,24% | 123.403,00 |
| 04.12.2025 | 2,46 | 2,49 | 2,46 | 2,47 | 0,51% | 222.938,00 |
| 03.12.2025 | 2,44 | 2,47 | 2,41 | 2,46 | 0,20% | 162.111,00 |
| 02.12.2025 | 2,42 | 2,45 | 2,42 | 2,45 | 1,55% | 271.186,00 |
| 01.12.2025 | 2,39 | 2,42 | 2,37 | 2,41 | 0,44% | 209.443,00 |
| 28.11.2025 | 2,37 | 2,41 | 2,36 | 2,40 | 0,92% | 133.495,00 |
| 27.11.2025 | 2,33 | 2,38 | 2,33 | 2,38 | 2,26% | 227.463,00 |
| 26.11.2025 | 2,35 | 2,36 | 2,32 | 2,33 | -1,17% | 155.841,00 |
| 25.11.2025 | 2,35 | 2,36 | 2,33 | 2,36 | 0,00% | 112.501,00 |
| 24.11.2025 | 2,37 | 2,38 | 2,35 | 2,36 | 0,56% | 202.044,00 |
| 21.11.2025 | 2,29 | 2,37 | 2,29 | 2,34 | 1,17% | 295.838,00 |
| 20.11.2025 | 2,33 | 2,36 | 2,31 | 2,32 | -1,49% | 132.246,00 |
| 19.11.2025 | 2,36 | 2,37 | 2,29 | 2,35 | -0,42% | 285.445,00 |
| 18.11.2025 | 2,21 | 2,39 | 2,18 | 2,36 | 4,89% | 356.424,00 |
| 17.11.2025 | 2,25 | 2,27 | 2,22 | 2,25 | -0,22% | 137.024,00 |
| 14.11.2025 | 2,26 | 2,28 | 2,23 | 2,26 | -1,96% | 95.213,00 |
| 13.11.2025 | 2,32 | 2,33 | 2,30 | 2,30 | -0,86% | 44.809,00 |
| 12.11.2025 | 2,29 | 2,35 | 2,29 | 2,32 | 1,09% | 360.365,00 |
| 11.11.2025 | 2,32 | 2,32 | 2,29 | 2,30 | -0,22% | 151.973,00 |
| 10.11.2025 | 2,24 | 2,31 | 2,24 | 2,30 | 2,00% | 158.116,00 |
| 07.11.2025 | 2,33 | 2,33 | 2,25 | 2,26 | -2,59% | 66.892,00 |
| 06.11.2025 | 2,38 | 2,38 | 2,30 | 2,32 | -2,94% | 89.891,00 |
| 05.11.2025 | 2,33 | 2,39 | 2,32 | 2,39 | 2,36% | 161.554,00 |
| 04.11.2025 | 2,34 | 2,35 | 2,32 | 2,33 | -1,06% | 456.976,00 |
| 03.11.2025 | 2,38 | 2,38 | 2,35 | 2,36 | -1,05% | 120.265,00 |
| 31.10.2025 | 2,37 | 2,39 | 2,35 | 2,38 | 0,42% | 77.719,00 |
| 30.10.2025 | 2,35 | 2,38 | 2,34 | 2,37 | 0,00% | 479.338,00 |
| 29.10.2025 | 2,43 | 2,44 | 2,37 | 2,37 | -1,86% | 94.586,00 |
| 28.10.2025 | 2,45 | 2,45 | 2,39 | 2,42 | -1,23% | 130.995,00 |
| 27.10.2025 | 2,51 | 2,51 | 2,42 | 2,45 | -1,21% | 346.851,00 |
| 24.10.2025 | 2,45 | 2,48 | 2,43 | 2,48 | 1,02% | 110.133,00 |
| 23.10.2025 | 2,46 | 2,48 | 2,43 | 2,45 | -0,91% | 92.540,00 |
| 22.10.2025 | 2,41 | 2,48 | 2,41 | 2,47 | 4,00% | 140.298,00 |
| 21.10.2025 | 2,43 | 2,43 | 2,37 | 2,38 | -1,96% | 152.393,00 |
| 20.10.2025 | 2,43 | 2,44 | 2,41 | 2,43 | -0,21% | 173.740,00 |
| 17.10.2025 | 2,40 | 2,44 | 2,39 | 2,43 | 0,41% | 185.664,00 |
| 16.10.2025 | 2,44 | 2,44 | 2,40 | 2,42 | -1,22% | 120.179,00 |
| 15.10.2025 | 2,43 | 2,45 | 2,40 | 2,45 | 0,00% | 398.731,00 |
| 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 |