£2,017
0,61%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 2,03 | 2,03 | 1,99 | 1,99 | -2,35% | 209.044,00 |
| 11.11.2024 | 2,08 | 2,09 | 2,04 | 2,04 | -0,73% | 212.969,00 |
| 08.11.2024 | 2,10 | 2,10 | 2,05 | 2,06 | -1,91% | 120.170,00 |
| 07.11.2024 | 2,08 | 2,12 | 2,08 | 2,10 | 0,96% | 186.147,00 |
| 06.11.2024 | 2,12 | 2,12 | 2,06 | 2,08 | -0,72% | 159.563,00 |
| 05.11.2024 | 2,08 | 2,12 | 2,08 | 2,09 | 0,72% | 215.036,00 |
| 04.11.2024 | 2,05 | 2,08 | 2,05 | 2,08 | 0,73% | 288.293,00 |
| 01.11.2024 | 2,09 | 2,09 | 2,06 | 2,06 | -0,72% | 134.226,00 |
| 31.10.2024 | 2,13 | 2,13 | 2,07 | 2,08 | -2,35% | 77.832,00 |
| 30.10.2024 | 2,13 | 2,15 | 2,11 | 2,13 | -0,23% | 290.478,00 |
| 29.10.2024 | 2,15 | 2,15 | 2,12 | 2,13 | -0,47% | 93.492,00 |
| 28.10.2024 | 2,15 | 2,16 | 2,14 | 2,14 | 0,23% | 72.430,00 |
| 25.10.2024 | 2,16 | 2,16 | 2,13 | 2,14 | -0,47% | 139.991,00 |
| 24.10.2024 | 2,15 | 2,16 | 2,14 | 2,15 | 0,70% | 84.572,00 |
| 23.10.2024 | 2,15 | 2,16 | 2,13 | 2,13 | 0,00% | 72.082,00 |
| 22.10.2024 | 2,16 | 2,16 | 2,13 | 2,13 | -1,62% | 143.712,00 |
| 21.10.2024 | 2,19 | 2,19 | 2,16 | 2,17 | 0,00% | 152.495,00 |
| 18.10.2024 | 2,14 | 2,19 | 2,14 | 2,17 | 1,17% | 159.408,00 |
| 17.10.2024 | 2,16 | 2,18 | 2,14 | 2,14 | -1,61% | 105.446,00 |
| 16.10.2024 | 2,20 | 2,20 | 2,16 | 2,18 | -0,05% | 86.793,00 |
| 15.10.2024 | 2,10 | 2,18 | 2,10 | 2,18 | 3,74% | 102.187,00 |
| 14.10.2024 | 2,13 | 2,13 | 2,08 | 2,10 | -1,20% | 193.816,00 |
| 11.10.2024 | 2,07 | 2,13 | 2,07 | 2,12 | 3,18% | 333.856,00 |
| 10.10.2024 | 1,97 | 2,06 | 1,97 | 2,06 | 4,76% | 215.113,00 |
| 09.10.2024 | 1,97 | 2,00 | 1,95 | 1,96 | 0,10% | 143.440,00 |
| 08.10.2024 | 1,88 | 1,97 | 1,87 | 1,96 | 8,88% | 714.916,00 |
| 07.10.2024 | 1,82 | 1,82 | 1,80 | 1,80 | -0,99% | 77.153,00 |
| 04.10.2024 | 1,79 | 1,83 | 1,79 | 1,82 | 2,48% | 92.792,00 |
| 03.10.2024 | 1,78 | 1,79 | 1,77 | 1,78 | -0,11% | 197.810,00 |
| 02.10.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -1,55% | 111.799,00 |
| 01.10.2024 | 1,85 | 1,86 | 1,80 | 1,81 | -1,53% | 63.544,00 |
| 30.09.2024 | 1,83 | 1,85 | 1,81 | 1,83 | 0,22% | 112.548,00 |
| 27.09.2024 | 1,81 | 1,84 | 1,81 | 1,83 | 1,55% | 102.309,00 |
| 26.09.2024 | 1,82 | 1,82 | 1,80 | 1,80 | 0,28% | 121.591,00 |
| 25.09.2024 | 1,79 | 1,81 | 1,78 | 1,80 | 0,06% | 110.143,00 |
| 24.09.2024 | 1,81 | 1,81 | 1,78 | 1,80 | 0,00% | 87.642,00 |
| 23.09.2024 | 1,77 | 1,81 | 1,76 | 1,80 | 1,58% | 95.993,00 |
| 20.09.2024 | 1,83 | 1,83 | 1,77 | 1,77 | -3,81% | 161.048,00 |
| 19.09.2024 | 1,84 | 1,84 | 1,83 | 1,84 | 0,49% | 167.517,00 |
| 18.09.2024 | 1,83 | 1,84 | 1,83 | 1,83 | -0,65% | 154.670,00 |
| 17.09.2024 | 1,84 | 1,85 | 1,83 | 1,84 | 0,49% | 92.819,00 |
| 16.09.2024 | 1,85 | 1,85 | 1,82 | 1,83 | -1,29% | 71.116,00 |
| 13.09.2024 | 1,82 | 1,86 | 1,81 | 1,86 | 2,54% | 178.323,00 |
| 12.09.2024 | 1,79 | 1,83 | 1,78 | 1,81 | 2,26% | 382.342,00 |
| 11.09.2024 | 1,80 | 1,80 | 1,77 | 1,77 | -1,12% | 116.130,00 |
| 10.09.2024 | 1,80 | 1,82 | 1,79 | 1,79 | 0,00% | 101.513,00 |
| 09.09.2024 | 1,80 | 1,82 | 1,78 | 1,79 | 0,79% | 187.633,00 |
| 06.09.2024 | 1,83 | 1,83 | 1,77 | 1,78 | -3,74% | 114.220,00 |
| 05.09.2024 | 1,84 | 1,86 | 1,84 | 1,85 | 0,60% | 155.105,00 |
| 04.09.2024 | 1,80 | 1,84 | 1,80 | 1,83 | 0,22% | 154.741,00 |
| 03.09.2024 | 1,87 | 1,87 | 1,83 | 1,83 | -1,82% | 78.838,00 |
| 02.09.2024 | 1,86 | 1,87 | 1,86 | 1,86 | -0,21% | 156.168,00 |
| 30.08.2024 | 1,86 | 1,87 | 1,85 | 1,87 | 1,63% | 119.028,00 |
| 29.08.2024 | 1,87 | 1,88 | 1,83 | 1,84 | -0,86% | 73.689,00 |
| 28.08.2024 | 1,85 | 1,86 | 1,84 | 1,85 | 0,98% | 40.231,00 |
| 27.08.2024 | 1,82 | 1,84 | 1,80 | 1,84 | 1,81% | 99.993,00 |
| 26.08.2024 | 1,80 | 1,81 | 1,80 | 1,80 | -0,03% | - |
| 23.08.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -0,44% | 82.173,00 |
| 22.08.2024 | 1,79 | 1,82 | 1,79 | 1,81 | 1,57% | 163.386,00 |
| 21.08.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -0,50% | 80.012,00 |
| 20.08.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 0,96% | 242.849,00 |
| 19.08.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -0,67% | 70.081,00 |
| 16.08.2024 | 1,79 | 1,79 | 1,78 | 1,79 | 0,22% | 131.435,00 |
| 15.08.2024 | 1,76 | 1,79 | 1,76 | 1,78 | 1,94% | 137.664,00 |
| 14.08.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -0,68% | 41.888,00 |
| 13.08.2024 | 1,77 | 1,77 | 1,75 | 1,76 | 0,23% | 90.779,00 |
| 12.08.2024 | 1,75 | 1,77 | 1,74 | 1,76 | 1,03% | 35.122,00 |
| 09.08.2024 | 1,74 | 1,77 | 1,74 | 1,74 | 0,93% | 65.180,00 |
| 08.08.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,69% | 122.999,00 |
| 07.08.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 1,05% | 193.766,00 |