£3,007
0,55%
Echtzeit-Aktienkurs GREENCORE GRP PLC LS 0,01
Bid:
Ask:
Aktienkurse zur GREENCORE GRP PLC LS 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,02 | 3,02 | 2,98 | 2,99 | 0,00% | 160.609,00 |
| 11.11.2026 | 2,99 | 3,03 | 2,98 | 2,99 | -0,70% | 179.735,00 |
| 10.11.2026 | 2,99 | 3,04 | 2,99 | 3,01 | 0,10% | 107.858,00 |
| 09.11.2026 | 2,99 | 3,03 | 2,99 | 3,01 | 0,53% | 151.009,00 |
| 06.11.2026 | 2,98 | 3,00 | 2,95 | 2,99 | -0,47% | 272.178,00 |
| 05.11.2026 | 3,00 | 3,03 | 3,00 | 3,01 | 0,94% | 358.650,00 |
| 04.11.2026 | 2,95 | 3,00 | 2,94 | 2,98 | 0,47% | 92.325,00 |
| 03.11.2026 | 2,96 | 3,01 | 2,95 | 2,96 | -0,74% | 172.125,00 |
| 02.11.2026 | 2,93 | 3,00 | 2,93 | 2,99 | 1,56% | 279.217,00 |
| 30.10.2026 | 2,96 | 2,97 | 2,93 | 2,94 | 0,20% | 92.312,00 |
| 29.10.2026 | 2,90 | 2,94 | 2,90 | 2,93 | 1,73% | 264.392,00 |
| 28.10.2026 | 2,90 | 2,92 | 2,88 | 2,88 | -0,41% | 132.684,00 |
| 27.10.2026 | 2,87 | 2,90 | 2,87 | 2,90 | 0,14% | 177.082,00 |
| 26.10.2026 | 2,88 | 2,91 | 2,87 | 2,89 | 1,01% | 280.476,00 |
| 23.10.2026 | 2,85 | 2,87 | 2,82 | 2,86 | 0,25% | 210.602,00 |
| 22.10.2026 | 2,83 | 2,86 | 2,81 | 2,86 | 0,71% | 257.482,00 |
| 21.10.2026 | 2,80 | 2,86 | 2,78 | 2,84 | 1,65% | 346.839,00 |
| 20.10.2026 | 2,78 | 2,82 | 2,78 | 2,79 | 0,29% | 342.286,00 |
| 19.10.2026 | 2,77 | 2,80 | 2,76 | 2,78 | 0,98% | 240.544,00 |
| 16.10.2026 | 2,73 | 2,78 | 2,73 | 2,76 | 0,77% | 394.487,00 |
| 15.10.2026 | 2,80 | 2,84 | 2,73 | 2,73 | -1,58% | 280.946,00 |
| 14.10.2026 | 2,71 | 2,79 | 2,70 | 2,78 | 4,28% | 536.769,00 |
| 13.10.2026 | 2,78 | 2,81 | 2,61 | 2,66 | 2,23% | 776.502,00 |
| 12.10.2026 | 2,56 | 2,62 | 2,56 | 2,61 | 2,12% | 227.484,00 |
| 09.10.2026 | 2,52 | 2,58 | 2,52 | 2,55 | 1,79% | 207.448,00 |
| 08.10.2026 | 2,47 | 2,52 | 2,46 | 2,51 | 1,33% | 227.238,00 |
| 07.10.2026 | 2,45 | 2,49 | 2,45 | 2,47 | 0,81% | 48.497,00 |
| 06.10.2026 | 2,46 | 2,47 | 2,44 | 2,45 | 0,78% | 183.249,00 |
| 05.10.2026 | 2,45 | 2,48 | 2,43 | 2,44 | -0,69% | 142.888,00 |
| 02.10.2026 | 2,51 | 2,51 | 2,45 | 2,45 | -1,05% | 369.872,00 |
| 01.10.2026 | 2,52 | 2,52 | 2,46 | 2,48 | -2,44% | 765.556,00 |
| 30.09.2026 | 2,49 | 2,57 | 2,47 | 2,54 | 3,00% | 178.503,00 |
| 29.09.2026 | 2,48 | 2,48 | 2,44 | 2,47 | -0,48% | 309.964,00 |
| 28.09.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -0,56% | 204.272,00 |
| 25.09.2026 | 2,46 | 2,49 | 2,46 | 2,49 | 1,63% | 139.398,00 |
| 24.09.2026 | 2,46 | 2,46 | 2,43 | 2,45 | 0,00% | 446.741,00 |
| 23.09.2026 | 2,46 | 2,49 | 2,45 | 2,45 | -0,57% | 409.912,00 |
| 22.09.2026 | 2,45 | 2,47 | 2,44 | 2,47 | 0,90% | 297.520,00 |
| 21.09.2026 | 2,46 | 2,46 | 2,43 | 2,44 | -0,24% | 136.686,00 |
| 18.09.2026 | 2,45 | 2,48 | 2,44 | 2,45 | -0,81% | 491.187,00 |
| 17.09.2026 | 2,51 | 2,51 | 2,47 | 2,47 | -1,52% | 149.050,00 |
| 16.09.2026 | 2,50 | 2,51 | 2,47 | 2,51 | 0,64% | 502.476,00 |
| 15.09.2026 | 2,50 | 2,52 | 2,48 | 2,49 | -0,72% | 343.978,00 |
| 14.09.2026 | 2,50 | 2,53 | 2,49 | 2,51 | 1,13% | 372.813,00 |
| 11.09.2026 | 2,49 | 2,51 | 2,47 | 2,48 | -0,48% | 226.331,00 |
| 10.09.2026 | 2,51 | 2,54 | 2,49 | 2,49 | -0,95% | 146.940,00 |
| 09.09.2026 | 2,55 | 2,57 | 2,52 | 2,52 | -1,64% | 364.161,00 |
| 08.09.2026 | 2,56 | 2,58 | 2,55 | 2,56 | 0,08% | 244.236,00 |
| 07.09.2026 | 2,54 | 2,58 | 2,54 | 2,56 | 0,08% | 70.258,00 |
| 04.09.2026 | 2,54 | 2,57 | 2,54 | 2,56 | 0,00% | 175.322,00 |
| 03.09.2026 | 2,58 | 2,60 | 2,53 | 2,56 | -1,24% | 574.455,00 |
| 02.09.2026 | 2,60 | 2,62 | 2,58 | 2,59 | -0,08% | 156.894,00 |
| 01.09.2026 | 2,66 | 2,68 | 2,58 | 2,59 | -2,96% | 189.816,00 |
| 31.08.2026 | 2,69 | 2,70 | 2,67 | 2,67 | -0,03% | - |
| 28.08.2026 | 2,67 | 2,69 | 2,66 | 2,67 | 0,75% | 194.915,00 |
| 27.08.2026 | 2,65 | 2,66 | 2,64 | 2,65 | -0,60% | 199.101,00 |
| 26.08.2026 | 2,67 | 2,71 | 2,67 | 2,67 | -0,15% | 382.860,00 |
| 25.08.2026 | 2,68 | 2,68 | 2,66 | 2,67 | -0,22% | 344.638,00 |
| 24.08.2026 | 2,69 | 2,74 | 2,66 | 2,68 | 0,49% | 372.178,00 |
| 21.08.2026 | 2,66 | 2,67 | 2,64 | 2,66 | 0,49% | 171.578,00 |
| 20.08.2026 | 2,65 | 2,66 | 2,63 | 2,65 | 0,15% | 279.329,00 |
| 19.08.2026 | 2,61 | 2,65 | 2,61 | 2,65 | 1,15% | 328.745,00 |
| 18.08.2026 | 2,60 | 2,63 | 2,60 | 2,62 | 1,04% | 202.103,00 |
| 17.08.2026 | 2,64 | 2,64 | 2,58 | 2,59 | -2,38% | 409.877,00 |
| 14.08.2026 | 2,64 | 2,66 | 2,62 | 2,65 | 0,53% | 149.929,00 |
| 13.08.2026 | 2,61 | 2,67 | 2,61 | 2,64 | 0,76% | 337.284,00 |
| 12.08.2026 | 2,64 | 2,65 | 2,58 | 2,62 | -0,38% | 567.667,00 |
| 11.08.2026 | 2,64 | 2,66 | 2,62 | 2,63 | -0,79% | 205.331,00 |
| 10.08.2026 | 2,63 | 2,67 | 2,63 | 2,65 | 0,34% | 185.615,00 |
| 07.08.2026 | 2,61 | 2,64 | 2,59 | 2,64 | 1,85% | 168.928,00 |
| 06.08.2026 | 2,62 | 2,64 | 2,58 | 2,59 | -0,77% | 264.945,00 |
| 05.08.2026 | 2,63 | 2,65 | 2,61 | 2,61 | 0,00% | 492.274,00 |
| 04.08.2026 | 2,62 | 2,64 | 2,61 | 2,61 | -0,15% | 576.633,00 |
| 03.08.2026 | 2,60 | 2,63 | 2,59 | 2,62 | 0,77% | 450.675,00 |
| 31.07.2026 | 2,60 | 2,62 | 2,57 | 2,60 | 0,23% | 389.923,00 |
| 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 |