£2,609
0,72%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,61 | 2,62 | 2,59 | 2,62 | 1,12% | - |
| 30.07.2026 | 2,55 | 2,60 | 2,55 | 2,59 | 1,25% | 664.506,00 |
| 29.07.2026 | 2,56 | 2,56 | 2,52 | 2,56 | 0,04% | 541.974,00 |
| 28.07.2026 | 2,47 | 2,56 | 2,44 | 2,56 | 3,27% | 821.038,00 |
| 27.07.2026 | 2,50 | 2,50 | 2,45 | 2,48 | -0,24% | 410.209,00 |
| 24.07.2026 | 2,41 | 2,48 | 2,35 | 2,48 | 2,01% | 1.329.144,00 |
| 23.07.2026 | 2,42 | 2,43 | 2,37 | 2,43 | 0,70% | 756.452,00 |
| 22.07.2026 | 2,35 | 2,51 | 2,32 | 2,42 | 9,42% | 1.272.887,00 |
| 21.07.2026 | 2,14 | 2,21 | 2,12 | 2,21 | 2,60% | 441.708,00 |
| 20.07.2026 | 2,17 | 2,21 | 2,14 | 2,15 | -1,65% | 355.826,00 |
| 17.07.2026 | 2,18 | 2,21 | 2,18 | 2,19 | -0,18% | 292.766,00 |
| 16.07.2026 | 2,09 | 2,20 | 2,09 | 2,19 | 4,88% | 764.082,00 |
| 15.07.2026 | 2,04 | 2,09 | 2,03 | 2,09 | 1,65% | 610.282,00 |
| 14.07.2026 | 2,05 | 2,06 | 2,03 | 2,06 | -0,19% | 264.850,00 |
| 13.07.2026 | 2,02 | 2,09 | 2,02 | 2,06 | 2,49% | 486.225,00 |
| 10.07.2026 | 2,01 | 2,02 | 1,98 | 2,01 | 0,45% | 417.862,00 |
| 09.07.2026 | 1,98 | 2,01 | 1,97 | 2,00 | 0,83% | 407.243,00 |
| 08.07.2026 | 2,02 | 2,02 | 1,97 | 1,98 | -2,43% | 458.443,00 |
| 07.07.2026 | 2,02 | 2,05 | 2,02 | 2,03 | 1,24% | 448.893,00 |
| 06.07.2026 | 2,03 | 2,04 | 2,00 | 2,01 | -1,13% | 275.093,00 |
| 03.07.2026 | 2,05 | 2,06 | 2,02 | 2,03 | -1,26% | 584.070,00 |
| 02.07.2026 | 2,01 | 2,07 | 2,01 | 2,06 | 1,68% | 539.204,00 |
| 01.07.2026 | 1,99 | 2,02 | 1,97 | 2,02 | 1,00% | 746.684,00 |
| 30.06.2026 | 2,03 | 2,03 | 1,98 | 2,00 | -2,05% | 654.813,00 |
| 29.06.2026 | 2,07 | 2,07 | 2,03 | 2,05 | -0,73% | 331.058,00 |
| 26.06.2026 | 1,99 | 2,06 | 1,99 | 2,06 | 3,20% | 412.973,00 |
| 25.06.2026 | 1,98 | 2,02 | 1,97 | 2,00 | 1,60% | 464.021,00 |
| 24.06.2026 | 1,94 | 1,97 | 1,93 | 1,97 | 1,16% | 760.848,00 |
| 23.06.2026 | 1,93 | 1,95 | 1,91 | 1,94 | 0,26% | 712.362,00 |
| 22.06.2026 | 1,95 | 1,96 | 1,93 | 1,94 | -0,97% | 714.180,00 |
| 19.06.2026 | 1,99 | 1,99 | 1,96 | 1,96 | -2,20% | 356.210,00 |
| 18.06.2026 | 1,99 | 2,00 | 1,97 | 2,00 | 0,55% | 474.984,00 |
| 17.06.2026 | 2,03 | 2,03 | 1,97 | 1,99 | -2,50% | 572.211,00 |
| 16.06.2026 | 2,06 | 2,07 | 2,01 | 2,04 | 0,69% | 679.768,00 |
| 15.06.2026 | 2,10 | 2,11 | 2,02 | 2,03 | -1,41% | 1.007.931,00 |
| 12.06.2026 | 2,03 | 2,07 | 2,03 | 2,06 | 1,68% | 550.635,00 |
| 11.06.2026 | 2,02 | 2,06 | 2,00 | 2,02 | 0,50% | 608.631,00 |
| 10.06.2026 | 1,94 | 2,01 | 1,94 | 2,01 | 3,23% | 704.599,00 |
| 09.06.2026 | 1,93 | 1,97 | 1,92 | 1,95 | 0,93% | 1.111.932,00 |
| 08.06.2026 | 1,92 | 1,95 | 1,92 | 1,93 | 0,26% | 431.615,00 |
| 05.06.2026 | 1,92 | 1,97 | 1,92 | 1,93 | 0,57% | 941.782,00 |
| 04.06.2026 | 1,93 | 1,96 | 1,91 | 1,92 | -1,59% | 805.621,00 |
| 03.06.2026 | 1,92 | 1,97 | 1,91 | 1,95 | 0,57% | 989.650,00 |
| 02.06.2026 | 1,97 | 1,97 | 1,91 | 1,94 | -1,58% | 959.444,00 |
| 01.06.2026 | 2,01 | 2,02 | 1,96 | 1,97 | -4,00% | 1.388.121,00 |
| 29.05.2026 | 2,11 | 2,12 | 2,03 | 2,05 | -4,12% | 1.220.137,00 |
| 28.05.2026 | 2,17 | 2,19 | 2,09 | 2,14 | -2,55% | 1.757.025,00 |
| 27.05.2026 | 2,46 | 2,46 | 2,12 | 2,19 | -7,74% | 2.223.591,00 |
| 26.05.2026 | 2,41 | 2,44 | 2,38 | 2,38 | -1,96% | 839.970,00 |
| 25.05.2026 | 2,40 | 2,43 | 2,40 | 2,42 | 0,72% | - |
| 22.05.2026 | 2,36 | 2,44 | 2,36 | 2,41 | 2,69% | 442.072,00 |
| 21.05.2026 | 2,38 | 2,39 | 2,33 | 2,34 | -1,55% | 461.289,00 |
| 20.05.2026 | 2,35 | 2,40 | 2,35 | 2,38 | 1,02% | 292.959,00 |
| 19.05.2026 | 2,36 | 2,38 | 2,35 | 2,36 | 1,07% | 224.207,00 |
| 18.05.2026 | 2,36 | 2,36 | 2,32 | 2,33 | -0,68% | 377.671,00 |
| 15.05.2026 | 2,36 | 2,38 | 2,34 | 2,35 | -0,80% | 373.382,00 |
| 14.05.2026 | 2,33 | 2,37 | 2,31 | 2,37 | 3,00% | 298.790,00 |
| 13.05.2026 | 2,29 | 2,31 | 2,25 | 2,30 | 0,75% | 356.819,00 |
| 12.05.2026 | 2,29 | 2,30 | 2,27 | 2,28 | -1,72% | 389.349,00 |
| 11.05.2026 | 2,35 | 2,35 | 2,31 | 2,32 | -1,28% | 261.115,00 |
| 08.05.2026 | 2,34 | 2,39 | 2,32 | 2,35 | 0,77% | 314.746,00 |
| 07.05.2026 | 2,39 | 2,39 | 2,33 | 2,33 | -2,18% | 364.088,00 |
| 06.05.2026 | 2,41 | 2,43 | 2,38 | 2,38 | 0,17% | 860.706,00 |
| 05.05.2026 | 2,49 | 2,49 | 2,35 | 2,38 | -3,38% | 430.176,00 |
| 04.05.2026 | 2,45 | 2,47 | 2,44 | 2,46 | 0,54% | - |
| 01.05.2026 | 2,48 | 2,49 | 2,44 | 2,45 | -2,39% | 263.679,00 |
| 30.04.2026 | 2,48 | 2,52 | 2,47 | 2,51 | 0,72% | 290.850,00 |
| 29.04.2026 | 2,51 | 2,52 | 2,49 | 2,49 | -1,03% | 331.105,00 |
| 28.04.2026 | 2,54 | 2,57 | 2,52 | 2,52 | -1,22% | 255.580,00 |
| 27.04.2026 | 2,55 | 2,59 | 2,53 | 2,55 | 0,35% | 308.481,00 |
| 24.04.2026 | 2,53 | 2,55 | 2,50 | 2,54 | 0,47% | 261.807,00 |
| 23.04.2026 | 2,54 | 2,56 | 2,51 | 2,53 | -0,90% | 389.591,00 |
| 22.04.2026 | 2,55 | 2,56 | 2,53 | 2,55 | -0,58% | 547.814,00 |
| 21.04.2026 | 2,55 | 2,62 | 2,54 | 2,57 | 0,94% | 270.190,00 |
| 20.04.2026 | 2,55 | 2,56 | 2,53 | 2,54 | -0,70% | 169.880,00 |
| 17.04.2026 | 2,53 | 2,56 | 2,49 | 2,56 | 1,99% | 550.672,00 |
| 16.04.2026 | 2,48 | 2,54 | 2,48 | 2,51 | 1,13% | 323.659,00 |
| 15.04.2026 | 2,50 | 2,51 | 2,47 | 2,48 | -1,00% | 384.640,00 |
| 14.04.2026 | 2,47 | 2,52 | 2,46 | 2,51 | 1,17% | 270.381,00 |
| 13.04.2026 | 2,54 | 2,54 | 2,46 | 2,48 | -1,71% | 278.180,00 |
| 10.04.2026 | 2,42 | 2,53 | 2,42 | 2,52 | 3,32% | 505.726,00 |
| 09.04.2026 | 2,44 | 2,45 | 2,40 | 2,44 | -0,33% | 317.499,00 |
| 08.04.2026 | 2,48 | 2,49 | 2,44 | 2,45 | 3,03% | 598.202,00 |
| 07.04.2026 | 2,45 | 2,45 | 2,35 | 2,38 | -2,42% | 244.369,00 |
| 02.04.2026 | 2,41 | 2,46 | 2,40 | 2,44 | -0,10% | 330.344,00 |
| 01.04.2026 | 2,46 | 2,46 | 2,43 | 2,44 | 0,52% | 397.166,00 |
| 31.03.2026 | 2,43 | 2,47 | 2,42 | 2,43 | -0,61% | 487.695,00 |
| 30.03.2026 | 2,38 | 2,44 | 2,38 | 2,44 | 0,83% | 523.692,00 |
| 27.03.2026 | 2,44 | 2,47 | 2,41 | 2,42 | -0,82% | 679.637,00 |
| 26.03.2026 | 2,42 | 2,46 | 2,41 | 2,44 | 1,04% | 391.767,00 |
| 25.03.2026 | 2,43 | 2,45 | 2,40 | 2,42 | -0,41% | 268.273,00 |
| 24.03.2026 | 2,41 | 2,43 | 2,38 | 2,43 | 1,04% | 252.282,00 |
| 23.03.2026 | 2,45 | 2,47 | 2,36 | 2,40 | -3,30% | 625.978,00 |
| 20.03.2026 | 2,50 | 2,52 | 2,44 | 2,48 | -0,22% | 846.727,00 |
| 19.03.2026 | 2,50 | 2,51 | 2,46 | 2,49 | -1,29% | 495.480,00 |
| 18.03.2026 | 2,58 | 2,60 | 2,49 | 2,52 | -2,14% | 571.962,00 |
| 17.03.2026 | 2,51 | 2,58 | 2,49 | 2,58 | 1,38% | 412.322,00 |
| 16.03.2026 | 2,58 | 2,61 | 2,54 | 2,54 | -2,12% | 292.988,00 |
| 13.03.2026 | 2,55 | 2,62 | 2,51 | 2,60 | 2,57% | 380.371,00 |
| 12.03.2026 | 2,51 | 2,54 | 2,50 | 2,53 | 0,20% | 143.327,00 |