£2,053
-3,86%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,13 | 2,13 | 2,05 | 2,05 | -3,89% | - |
| 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 |
| 11.03.2026 | 2,58 | 2,58 | 2,52 | 2,53 | -2,32% | 235.051,00 |
| 10.03.2026 | 2,61 | 2,61 | 2,57 | 2,59 | 0,78% | 237.705,00 |
| 09.03.2026 | 2,52 | 2,58 | 2,52 | 2,57 | 0,00% | 193.134,00 |
| 06.03.2026 | 2,57 | 2,59 | 2,53 | 2,57 | -0,58% | 239.961,00 |
| 05.03.2026 | 2,56 | 2,61 | 2,55 | 2,58 | 0,98% | 460.442,00 |
| 04.03.2026 | 2,55 | 2,59 | 2,54 | 2,56 | 1,39% | 127.845,00 |
| 03.03.2026 | 2,60 | 2,61 | 2,50 | 2,52 | -4,27% | 673.646,00 |
| 02.03.2026 | 2,69 | 2,69 | 2,62 | 2,63 | -2,61% | 297.091,00 |
| 27.02.2026 | 2,73 | 2,74 | 2,67 | 2,70 | -0,53% | 256.552,00 |
| 26.02.2026 | 2,69 | 2,72 | 2,65 | 2,72 | 1,40% | 325.645,00 |
| 25.02.2026 | 2,71 | 2,74 | 2,67 | 2,68 | -1,20% | 216.123,00 |
| 24.02.2026 | 2,69 | 2,74 | 2,67 | 2,71 | 1,59% | 391.898,00 |
| 23.02.2026 | 2,66 | 2,68 | 2,63 | 2,67 | 0,19% | 253.496,00 |
| 20.02.2026 | 2,64 | 2,69 | 2,63 | 2,67 | 0,19% | 463.823,00 |
| 19.02.2026 | 2,66 | 2,67 | 2,64 | 2,66 | 0,38% | 174.446,00 |
| 18.02.2026 | 2,69 | 2,69 | 2,65 | 2,65 | -1,49% | 239.012,00 |
| 17.02.2026 | 2,72 | 2,73 | 2,67 | 2,69 | -1,47% | 445.106,00 |
| 16.02.2026 | 2,68 | 2,77 | 2,68 | 2,73 | 0,74% | 413.170,00 |
| 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 |