£17,064
-0,33%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,68 | 18,14 | 16,81 | 17,12 | 6,60% | 398.742,00 |
| 30.09.2025 | 15,91 | 16,07 | 15,74 | 16,06 | 0,37% | 106.177,00 |
| 29.09.2025 | 15,95 | 16,13 | 15,87 | 16,00 | 0,57% | 138.599,00 |
| 26.09.2025 | 15,20 | 15,96 | 15,07 | 15,91 | 5,09% | 196.728,00 |
| 25.09.2025 | 15,28 | 15,30 | 15,10 | 15,14 | -1,43% | 63.491,00 |
| 24.09.2025 | 15,47 | 15,47 | 15,24 | 15,36 | -1,16% | 132.633,00 |
| 23.09.2025 | 15,44 | 15,75 | 15,44 | 15,54 | 0,78% | 82.703,00 |
| 22.09.2025 | 15,50 | 15,63 | 15,35 | 15,42 | -1,25% | 74.713,00 |
| 19.09.2025 | 15,72 | 15,73 | 15,49 | 15,62 | -0,35% | 42.032,00 |
| 18.09.2025 | 15,74 | 15,76 | 15,47 | 15,67 | -0,73% | 57.998,00 |
| 17.09.2025 | 15,83 | 16,14 | 15,77 | 15,79 | 0,73% | 83.537,00 |
| 16.09.2025 | 15,72 | 15,76 | 15,53 | 15,67 | 0,06% | 95.586,00 |
| 15.09.2025 | 15,80 | 16,03 | 15,62 | 15,66 | -1,07% | 63.963,00 |
| 12.09.2025 | 16,13 | 16,13 | 15,79 | 15,83 | -2,72% | 36.611,00 |
| 11.09.2025 | 16,23 | 16,52 | 16,08 | 16,27 | -0,01% | - |
| 10.09.2025 | 16,53 | 16,60 | 16,21 | 16,27 | -1,69% | - |
| 09.09.2025 | 16,56 | 16,66 | 16,54 | 16,55 | 0,09% | - |
| 08.09.2025 | 16,47 | 16,64 | 16,41 | 16,54 | 1,66% | - |
| 05.09.2025 | 16,16 | 16,28 | 15,90 | 16,27 | 1,50% | 73.503,00 |
| 04.09.2025 | 16,06 | 16,26 | 16,00 | 16,03 | 0,56% | 88.192,00 |
| 03.09.2025 | 15,97 | 16,00 | 15,73 | 15,94 | 0,69% | 64.988,00 |
| 02.09.2025 | 15,91 | 16,02 | 15,70 | 15,83 | -0,50% | 131.505,00 |
| 01.09.2025 | 15,86 | 16,03 | 15,85 | 15,91 | 0,76% | 19.843,00 |
| 29.08.2025 | 15,96 | 15,96 | 15,64 | 15,79 | -0,88% | 56.308,00 |
| 28.08.2025 | 16,12 | 16,15 | 15,90 | 15,93 | -0,50% | 43.296,00 |
| 27.08.2025 | 15,98 | 16,17 | 15,87 | 16,01 | 0,09% | 90.596,00 |
| 26.08.2025 | 16,33 | 16,35 | 15,98 | 16,00 | -2,98% | 55.226,00 |
| 25.08.2025 | 16,48 | 16,49 | 16,46 | 16,49 | 1,08% | - |
| 22.08.2025 | 15,86 | 16,32 | 15,84 | 16,31 | 2,77% | 63.267,00 |
| 21.08.2025 | 16,10 | 16,15 | 15,85 | 15,87 | -1,49% | 48.717,00 |
| 20.08.2025 | 16,08 | 16,14 | 15,92 | 16,11 | -0,06% | 55.095,00 |
| 19.08.2025 | 15,78 | 16,14 | 15,74 | 16,12 | 2,41% | 133.977,00 |
| 18.08.2025 | 15,92 | 15,92 | 15,67 | 15,74 | -0,94% | 22.744,00 |
| 15.08.2025 | 16,08 | 16,17 | 15,89 | 15,89 | -1,15% | 78.111,00 |
| 14.08.2025 | 15,76 | 16,08 | 15,65 | 16,08 | 1,36% | 103.715,00 |
| 13.08.2025 | 16,29 | 16,37 | 15,76 | 15,86 | -1,80% | 115.759,00 |
| 12.08.2025 | 16,29 | 16,41 | 16,08 | 16,15 | -0,62% | 113.913,00 |
| 11.08.2025 | 16,28 | 16,43 | 16,18 | 16,25 | -0,25% | 174.289,00 |
| 08.08.2025 | 16,34 | 16,39 | 16,23 | 16,29 | 0,25% | 108.142,00 |
| 07.08.2025 | 16,09 | 16,32 | 16,01 | 16,25 | 1,44% | 131.267,00 |
| 06.08.2025 | 15,94 | 16,03 | 15,82 | 16,02 | 0,44% | 65.766,00 |
| 05.08.2025 | 16,26 | 16,26 | 15,95 | 15,95 | -1,36% | 148.772,00 |
| 04.08.2025 | 15,95 | 16,24 | 15,81 | 16,17 | 2,02% | 40.733,00 |
| 01.08.2025 | 15,89 | 16,09 | 15,45 | 15,85 | 0,32% | 124.607,00 |
| 31.07.2025 | 15,75 | 16,21 | 15,70 | 15,80 | 0,83% | 108.769,00 |
| 30.07.2025 | 15,64 | 15,99 | 15,58 | 15,67 | -0,48% | 154.215,00 |
| 29.07.2025 | 15,15 | 16,32 | 15,00 | 15,75 | -4,40% | 251.721,00 |
| 28.07.2025 | 17,06 | 17,18 | 16,47 | 16,47 | -3,35% | 157.360,00 |
| 25.07.2025 | 17,09 | 17,11 | 16,93 | 17,04 | -0,99% | 94.952,00 |
| 24.07.2025 | 17,13 | 17,40 | 17,04 | 17,21 | 1,06% | 114.009,00 |
| 23.07.2025 | 17,17 | 17,35 | 16,94 | 17,03 | 0,12% | 107.162,00 |
| 22.07.2025 | 17,19 | 17,39 | 16,96 | 17,01 | -1,10% | 64.465,00 |
| 21.07.2025 | 17,29 | 17,40 | 17,11 | 17,20 | -0,86% | 88.133,00 |
| 18.07.2025 | 17,36 | 17,51 | 17,06 | 17,35 | -0,42% | 199.974,00 |
| 17.07.2025 | 17,36 | 17,60 | 17,36 | 17,42 | 1,41% | 127.145,00 |
| 16.07.2025 | 17,36 | 17,44 | 17,18 | 17,18 | -0,95% | 135.986,00 |
| 15.07.2025 | 17,30 | 17,64 | 17,28 | 17,35 | -0,09% | 164.332,00 |
| 14.07.2025 | 17,33 | 17,59 | 17,32 | 17,36 | 0,52% | 114.078,00 |
| 11.07.2025 | 17,50 | 17,54 | 17,23 | 17,27 | -0,63% | 120.065,00 |
| 10.07.2025 | 17,06 | 17,45 | 16,99 | 17,38 | 1,22% | 100.027,00 |
| 09.07.2025 | 17,46 | 17,75 | 17,13 | 17,17 | -1,18% | 121.887,00 |
| 08.07.2025 | 17,04 | 17,48 | 17,00 | 17,38 | 1,55% | 71.552,00 |
| 07.07.2025 | 17,23 | 17,23 | 16,98 | 17,11 | -1,04% | 47.228,00 |
| 04.07.2025 | 17,18 | 17,47 | 16,98 | 17,29 | 0,41% | 74.644,00 |
| 03.07.2025 | 17,05 | 17,56 | 17,04 | 17,22 | 0,91% | 129.173,00 |
| 02.07.2025 | 17,58 | 17,58 | 16,47 | 17,07 | -13,38% | 707.464,00 |
| 01.07.2025 | 19,21 | 19,72 | 19,20 | 19,70 | 2,66% | 144.899,00 |
| 30.06.2025 | 19,60 | 19,60 | 19,19 | 19,19 | -1,74% | 60.883,00 |
| 27.06.2025 | 19,34 | 19,62 | 19,30 | 19,53 | 1,93% | 21.324,00 |
| 26.06.2025 | 19,38 | 19,41 | 19,05 | 19,16 | -0,93% | 10.530,00 |
| 25.06.2025 | 19,50 | 19,74 | 19,33 | 19,34 | -0,87% | 49.443,00 |
| 24.06.2025 | 19,38 | 19,80 | 19,25 | 19,51 | 2,15% | 60.919,00 |
| 23.06.2025 | 18,85 | 19,13 | 18,80 | 19,10 | 0,84% | 81.319,00 |
| 20.06.2025 | 19,08 | 19,14 | 18,93 | 18,94 | -0,42% | 28.083,00 |
| 19.06.2025 | 19,17 | 19,17 | 19,00 | 19,02 | -0,94% | 39.654,00 |
| 18.06.2025 | 19,28 | 19,37 | 19,13 | 19,20 | -1,13% | 37.420,00 |
| 17.06.2025 | 19,43 | 19,55 | 19,28 | 19,42 | -0,46% | 19.249,00 |
| 16.06.2025 | 19,80 | 19,84 | 19,51 | 19,51 | -0,96% | 43.302,00 |
| 13.06.2025 | 19,67 | 19,91 | 19,47 | 19,70 | -0,66% | 24.091,00 |
| 12.06.2025 | 19,80 | 19,99 | 19,65 | 19,83 | -0,45% | 19.212,00 |
| 11.06.2025 | 19,90 | 20,20 | 19,78 | 19,92 | 0,81% | 32.886,00 |
| 10.06.2025 | 19,90 | 19,98 | 19,74 | 19,76 | -0,35% | 29.697,00 |
| 09.06.2025 | 19,77 | 19,88 | 19,75 | 19,83 | 0,61% | 16.707,00 |
| 06.06.2025 | 19,64 | 19,76 | 19,58 | 19,71 | -0,73% | 41.023,00 |
| 05.06.2025 | 20,70 | 20,71 | 19,73 | 19,86 | -3,57% | 151.624,00 |
| 04.06.2025 | 20,59 | 20,68 | 20,46 | 20,59 | -0,05% | 58.360,00 |
| 03.06.2025 | 20,49 | 20,63 | 20,22 | 20,60 | 1,18% | 59.725,00 |
| 02.06.2025 | 20,62 | 20,66 | 20,30 | 20,36 | -1,55% | 62.482,00 |
| 30.05.2025 | 20,52 | 20,90 | 20,51 | 20,68 | 0,29% | 59.468,00 |
| 29.05.2025 | 20,44 | 20,62 | 20,32 | 20,62 | 0,34% | 40.814,00 |
| 28.05.2025 | 20,35 | 21,04 | 20,10 | 20,55 | -2,56% | 174.696,00 |
| 27.05.2025 | 20,88 | 21,20 | 20,56 | 21,09 | 1,59% | 96.655,00 |
| 23.05.2025 | 20,88 | 20,93 | 20,42 | 20,76 | -1,61% | 29.648,00 |
| 22.05.2025 | 21,56 | 21,58 | 21,06 | 21,10 | -2,50% | 82.470,00 |
| 21.05.2025 | 21,58 | 21,72 | 21,20 | 21,64 | -1,28% | 95.620,00 |
| 20.05.2025 | 21,68 | 22,02 | 21,00 | 21,92 | 9,71% | 149.207,00 |
| 19.05.2025 | 20,16 | 20,16 | 19,61 | 19,98 | -2,35% | 120.620,00 |
| 16.05.2025 | 19,77 | 20,49 | 19,76 | 20,46 | 4,65% | 81.573,00 |
| 15.05.2025 | 19,32 | 19,55 | 19,18 | 19,55 | 1,61% | 144.994,00 |
| 14.05.2025 | 19,27 | 19,58 | 19,20 | 19,24 | -0,16% | 95.881,00 |