£2,299
-0,15%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 2,17 | 2,18 | 2,16 | 2,16 | 0,58% | 184.193,00 |
| 27.05.2025 | 2,19 | 2,21 | 2,15 | 2,15 | -2,22% | 122.509,00 |
| 26.05.2025 | 2,20 | 2,21 | 2,20 | 2,20 | 0,40% | - |
| 23.05.2025 | 2,19 | 2,21 | 2,15 | 2,19 | 0,69% | 443.560,00 |
| 22.05.2025 | 2,13 | 2,18 | 2,13 | 2,18 | 2,59% | 378.998,00 |
| 21.05.2025 | 2,10 | 2,13 | 2,09 | 2,12 | 1,19% | 279.753,00 |
| 20.05.2025 | 2,04 | 2,11 | 2,03 | 2,10 | 4,23% | 648.640,00 |
| 19.05.2025 | 1,95 | 2,02 | 1,94 | 2,01 | 2,13% | 474.866,00 |
| 16.05.2025 | 1,89 | 1,97 | 1,88 | 1,97 | 4,57% | 235.939,00 |
| 15.05.2025 | 1,97 | 2,02 | 1,86 | 1,88 | -0,32% | 402.386,00 |
| 14.05.2025 | 1,88 | 1,91 | 1,87 | 1,89 | 0,05% | 56.768,00 |
| 13.05.2025 | 1,87 | 1,91 | 1,86 | 1,89 | 1,02% | 97.553,00 |
| 12.05.2025 | 1,91 | 1,92 | 1,85 | 1,87 | -1,16% | 151.693,00 |
| 09.05.2025 | 1,89 | 1,91 | 1,87 | 1,89 | 0,43% | 154.214,00 |
| 08.05.2025 | 1,85 | 1,90 | 1,85 | 1,88 | 2,06% | 117.927,00 |
| 07.05.2025 | 1,82 | 1,86 | 1,81 | 1,84 | 1,04% | 94.330,00 |
| 06.05.2025 | 1,88 | 1,88 | 1,83 | 1,83 | -1,73% | 79.404,00 |
| 05.05.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 0,83% | - |
| 02.05.2025 | 1,85 | 1,86 | 1,84 | 1,84 | -0,11% | 89.799,00 |
| 01.05.2025 | 1,85 | 1,85 | 1,82 | 1,84 | 0,16% | 33.650,00 |
| 30.04.2025 | 1,82 | 1,84 | 1,80 | 1,84 | 2,91% | 69.918,00 |
| 29.04.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -1,38% | 91.361,00 |
| 28.04.2025 | 1,80 | 1,82 | 1,79 | 1,81 | 1,80% | 54.018,00 |
| 25.04.2025 | 1,87 | 1,89 | 1,78 | 1,78 | -2,78% | 68.240,00 |
| 24.04.2025 | 1,81 | 1,84 | 1,79 | 1,83 | 2,40% | 111.191,00 |
| 23.04.2025 | 1,78 | 1,81 | 1,77 | 1,79 | 1,30% | 454.791,00 |
| 22.04.2025 | 1,77 | 1,79 | 1,75 | 1,77 | -0,62% | 73.087,00 |
| 17.04.2025 | 1,76 | 1,78 | 1,74 | 1,78 | 1,08% | 197.700,00 |
| 16.04.2025 | 1,78 | 1,79 | 1,75 | 1,76 | -1,62% | 247.616,00 |
| 15.04.2025 | 1,79 | 1,79 | 1,77 | 1,79 | 1,02% | 106.268,00 |
| 14.04.2025 | 1,76 | 1,78 | 1,75 | 1,77 | 1,26% | 382.203,00 |
| 11.04.2025 | 1,71 | 1,76 | 1,68 | 1,75 | 4,05% | 111.721,00 |
| 10.04.2025 | 1,70 | 1,78 | 1,68 | 1,68 | -1,52% | 183.888,00 |
| 09.04.2025 | 1,76 | 1,76 | 1,63 | 1,71 | -3,72% | 315.069,00 |
| 08.04.2025 | 1,72 | 1,79 | 1,72 | 1,77 | 2,67% | 429.703,00 |
| 07.04.2025 | 1,71 | 1,82 | 1,68 | 1,73 | -2,04% | 287.791,00 |
| 04.04.2025 | 1,81 | 1,85 | 1,72 | 1,76 | -2,87% | 296.550,00 |
| 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 |