£2,508
1,06%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2026 | 2,45 | 2,50 | 2,44 | 2,50 | 1,63% | 267.592,00 |
| 06.01.2026 | 2,42 | 2,47 | 2,42 | 2,46 | 1,03% | 125.275,00 |
| 05.01.2026 | 2,47 | 2,47 | 2,41 | 2,43 | -1,14% | 117.036,00 |
| 02.01.2026 | 2,52 | 2,52 | 2,45 | 2,46 | -2,85% | 337.707,00 |
| 31.12.2025 | 2,53 | 2,54 | 2,52 | 2,53 | 0,20% | 47.005,00 |
| 30.12.2025 | 2,53 | 2,53 | 2,50 | 2,53 | 0,20% | 171.594,00 |
| 29.12.2025 | 2,50 | 2,54 | 2,50 | 2,52 | -0,20% | 196.265,00 |
| 24.12.2025 | 2,53 | 2,53 | 2,51 | 2,53 | -0,20% | 50.793,00 |
| 23.12.2025 | 2,58 | 2,58 | 2,52 | 2,53 | -1,08% | 425.975,00 |
| 22.12.2025 | 2,62 | 2,64 | 2,52 | 2,56 | -2,76% | 211.402,00 |
| 19.12.2025 | 2,58 | 2,63 | 2,58 | 2,63 | 0,67% | 495.873,00 |
| 18.12.2025 | 2,54 | 2,63 | 2,54 | 2,61 | 3,06% | 213.763,00 |
| 17.12.2025 | 2,49 | 2,60 | 2,49 | 2,54 | 2,42% | 442.682,00 |
| 16.12.2025 | 2,43 | 2,48 | 2,43 | 2,48 | 1,43% | 222.775,00 |
| 15.12.2025 | 2,39 | 2,45 | 2,39 | 2,44 | 1,04% | 246.780,00 |
| 12.12.2025 | 2,39 | 2,42 | 2,39 | 2,42 | 1,05% | 174.775,00 |
| 11.12.2025 | 2,41 | 2,42 | 2,37 | 2,39 | -1,75% | 482.378,00 |
| 10.12.2025 | 2,45 | 2,46 | 2,41 | 2,43 | -0,41% | 379.094,00 |
| 09.12.2025 | 2,48 | 2,48 | 2,42 | 2,44 | -1,11% | 485.005,00 |
| 08.12.2025 | 2,49 | 2,50 | 2,46 | 2,47 | -1,12% | 503.407,00 |
| 05.12.2025 | 2,48 | 2,51 | 2,48 | 2,50 | 1,24% | 123.403,00 |
| 04.12.2025 | 2,46 | 2,49 | 2,46 | 2,47 | 0,51% | 222.938,00 |
| 03.12.2025 | 2,44 | 2,47 | 2,41 | 2,46 | 0,20% | 162.111,00 |
| 02.12.2025 | 2,42 | 2,45 | 2,42 | 2,45 | 1,55% | 271.186,00 |
| 01.12.2025 | 2,39 | 2,42 | 2,37 | 2,41 | 0,44% | 209.443,00 |
| 28.11.2025 | 2,37 | 2,41 | 2,36 | 2,40 | 0,92% | 133.495,00 |
| 27.11.2025 | 2,33 | 2,38 | 2,33 | 2,38 | 2,26% | 227.463,00 |
| 26.11.2025 | 2,35 | 2,36 | 2,32 | 2,33 | -1,17% | 155.841,00 |
| 25.11.2025 | 2,35 | 2,36 | 2,33 | 2,36 | 0,00% | 112.501,00 |
| 24.11.2025 | 2,37 | 2,38 | 2,35 | 2,36 | 0,56% | 202.044,00 |
| 21.11.2025 | 2,29 | 2,37 | 2,29 | 2,34 | 1,17% | 295.838,00 |