£18,401
-0,27%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,63 | 18,76 | 18,38 | 18,40 | -0,27% | - |
| 24.04.2025 | 18,42 | 18,47 | 18,22 | 18,45 | 0,00% | 40.085,00 |
| 23.04.2025 | 18,66 | 18,66 | 18,33 | 18,45 | 0,16% | 35.540,00 |
| 22.04.2025 | 18,16 | 18,56 | 18,16 | 18,42 | 0,52% | 17.639,00 |
| 17.04.2025 | 18,05 | 18,36 | 17,85 | 18,33 | 1,10% | 10.297,00 |
| 16.04.2025 | 18,24 | 18,26 | 17,98 | 18,13 | -1,06% | 17.868,00 |
| 15.04.2025 | 17,98 | 18,33 | 17,94 | 18,32 | 2,23% | 56.657,00 |
| 14.04.2025 | 17,67 | 18,03 | 17,67 | 17,92 | 2,40% | 43.563,00 |
| 11.04.2025 | 17,71 | 17,76 | 17,28 | 17,50 | -1,19% | 24.582,00 |
| 10.04.2025 | 17,81 | 17,99 | 17,50 | 17,71 | 3,30% | 46.965,00 |
| 09.04.2025 | 17,10 | 17,39 | 16,92 | 17,15 | -1,35% | 59.227,00 |
| 08.04.2025 | 17,26 | 17,75 | 16,92 | 17,38 | 1,82% | 72.213,00 |
| 07.04.2025 | 16,88 | 17,76 | 16,61 | 17,07 | -3,12% | 83.480,00 |
| 04.04.2025 | 17,80 | 18,03 | 17,38 | 17,62 | -1,15% | 70.932,00 |
| 03.04.2025 | 17,74 | 18,25 | 17,73 | 17,83 | -0,25% | 42.552,00 |
| 02.04.2025 | 17,95 | 17,95 | 17,52 | 17,87 | 0,20% | 80.923,00 |
| 01.04.2025 | 17,45 | 17,91 | 17,29 | 17,84 | 2,62% | 48.773,00 |
| 31.03.2025 | 17,70 | 17,70 | 17,35 | 17,38 | -2,03% | 35.325,00 |
| 28.03.2025 | 18,02 | 18,21 | 17,74 | 17,74 | -1,33% | 25.352,00 |
| 27.03.2025 | 17,98 | 18,15 | 17,88 | 17,98 | 0,08% | 37.960,00 |
| 26.03.2025 | 17,97 | 18,16 | 17,80 | 17,97 | 0,42% | 47.482,00 |
| 25.03.2025 | 17,86 | 18,10 | 17,86 | 17,89 | 0,39% | 44.845,00 |
| 24.03.2025 | 18,00 | 18,02 | 17,76 | 17,82 | -1,14% | 35.522,00 |
| 21.03.2025 | 18,20 | 18,20 | 17,89 | 18,03 | -0,93% | 20.993,00 |
| 20.03.2025 | 18,49 | 18,58 | 18,18 | 18,20 | -0,79% | 46.726,00 |
| 19.03.2025 | 18,34 | 18,41 | 18,19 | 18,34 | -0,92% | 18.912,00 |
| 18.03.2025 | 18,80 | 18,84 | 18,39 | 18,51 | -0,59% | 61.232,00 |
| 17.03.2025 | 18,50 | 18,76 | 18,48 | 18,62 | 1,09% | 29.956,00 |
| 14.03.2025 | 18,46 | 18,82 | 18,41 | 18,42 | 0,16% | 32.736,00 |
| 13.03.2025 | 18,57 | 18,90 | 18,33 | 18,39 | -1,58% | 23.271,00 |
| 12.03.2025 | 18,99 | 19,15 | 18,66 | 18,69 | -2,58% | 131.251,00 |
| 11.03.2025 | 18,44 | 19,24 | 18,44 | 19,18 | 3,96% | 91.484,00 |
| 10.03.2025 | 18,63 | 18,94 | 18,44 | 18,45 | -0,32% | 77.169,00 |
| 07.03.2025 | 17,79 | 18,53 | 17,58 | 18,51 | 5,11% | 50.135,00 |
| 06.03.2025 | 18,36 | 18,39 | 17,57 | 17,61 | -4,14% | 86.531,00 |
| 05.03.2025 | 19,30 | 19,74 | 18,35 | 18,37 | -3,57% | 105.975,00 |
| 04.03.2025 | 20,00 | 20,22 | 17,85 | 19,05 | -9,50% | 168.693,00 |
| 03.03.2025 | 21,06 | 21,16 | 20,48 | 21,05 | 0,14% | 101.598,00 |
| 28.02.2025 | 20,68 | 21,02 | 20,64 | 21,02 | 0,53% | 62.164,00 |
| 27.02.2025 | 20,88 | 20,96 | 20,66 | 20,91 | -0,43% | 66.494,00 |
| 26.02.2025 | 21,14 | 21,36 | 20,98 | 21,00 | 0,05% | 44.187,00 |
| 25.02.2025 | 21,04 | 21,34 | 20,98 | 20,99 | -0,05% | 49.578,00 |
| 24.02.2025 | 21,10 | 21,28 | 20,88 | 21,00 | -0,47% | 57.645,00 |
| 21.02.2025 | 20,98 | 21,35 | 20,86 | 21,10 | 1,25% | 33.859,00 |
| 20.02.2025 | 20,84 | 20,96 | 20,79 | 20,84 | 0,19% | 23.409,00 |
| 19.02.2025 | 21,17 | 21,17 | 20,73 | 20,80 | -1,61% | 24.852,00 |
| 18.02.2025 | 21,20 | 21,22 | 21,08 | 21,14 | -0,38% | 26.742,00 |
| 17.02.2025 | 21,32 | 21,34 | 21,00 | 21,22 | -0,75% | 20.788,00 |
| 14.02.2025 | 21,30 | 21,76 | 21,26 | 21,38 | -0,19% | 21.542,00 |
| 13.02.2025 | 20,86 | 21,42 | 20,86 | 21,42 | 2,44% | 52.418,00 |
| 12.02.2025 | 21,04 | 21,24 | 20,86 | 20,91 | -0,62% | 31.736,00 |
| 11.02.2025 | 21,16 | 21,16 | 20,80 | 21,04 | 0,19% | 46.772,00 |
| 10.02.2025 | 20,92 | 21,07 | 20,88 | 21,00 | -0,10% | 34.960,00 |
| 07.02.2025 | 21,26 | 21,44 | 20,98 | 21,02 | -2,23% | 22.978,00 |
| 06.02.2025 | 21,36 | 21,86 | 21,32 | 21,50 | 1,13% | 20.194,00 |
| 05.02.2025 | 21,14 | 21,31 | 20,94 | 21,26 | 0,47% | 50.148,00 |
| 04.02.2025 | 21,10 | 21,43 | 21,04 | 21,16 | 0,00% | 51.324,00 |
| 03.02.2025 | 21,10 | 21,28 | 20,76 | 21,16 | -1,86% | 21.069,00 |
| 31.01.2025 | 21,06 | 21,56 | 21,02 | 21,56 | 2,08% | 22.723,00 |
| 30.01.2025 | 20,98 | 21,23 | 20,98 | 21,12 | 0,67% | 28.680,00 |
| 29.01.2025 | 21,62 | 21,62 | 20,94 | 20,98 | -2,60% | 49.168,00 |
| 28.01.2025 | 21,64 | 21,98 | 21,46 | 21,54 | 0,09% | 56.756,00 |
| 27.01.2025 | 21,10 | 21,68 | 20,94 | 21,52 | 2,04% | 19.012,00 |
| 24.01.2025 | 21,62 | 21,62 | 20,94 | 21,09 | 1,10% | 32.928,00 |
| 23.01.2025 | 20,66 | 20,90 | 20,41 | 20,86 | 1,96% | 97.619,00 |
| 22.01.2025 | 20,80 | 20,86 | 20,33 | 20,46 | -2,66% | 60.603,00 |
| 21.01.2025 | 21,96 | 21,96 | 20,86 | 21,02 | -4,11% | 67.869,00 |
| 20.01.2025 | 22,33 | 22,42 | 21,60 | 21,92 | -1,57% | 46.105,00 |
| 17.01.2025 | 22,37 | 22,37 | 21,99 | 22,27 | 0,50% | 54.619,00 |
| 16.01.2025 | 22,28 | 22,36 | 21,73 | 22,16 | 1,56% | 46.794,00 |
| 15.01.2025 | 21,68 | 21,84 | 21,26 | 21,82 | 3,22% | 67.197,00 |
| 14.01.2025 | 21,07 | 21,52 | 21,02 | 21,14 | 2,03% | 138.958,00 |
| 13.01.2025 | 20,96 | 21,00 | 20,28 | 20,72 | -1,24% | 173.757,00 |
| 10.01.2025 | 22,20 | 22,58 | 20,94 | 20,98 | -6,26% | 140.272,00 |
| 09.01.2025 | 24,95 | 25,02 | 22,30 | 22,38 | -14,97% | 185.183,00 |
| 08.01.2025 | 28,32 | 28,32 | 26,20 | 26,32 | -6,67% | 62.544,00 |
| 07.01.2025 | 27,98 | 28,24 | 27,74 | 28,20 | 0,50% | 43.006,00 |
| 06.01.2025 | 28,18 | 28,28 | 27,82 | 28,06 | 0,43% | 27.981,00 |
| 03.01.2025 | 27,94 | 28,08 | 27,88 | 27,94 | -0,14% | 31.688,00 |
| 02.01.2025 | 27,93 | 28,04 | 27,66 | 27,98 | 1,08% | 13.231,00 |
| 31.12.2024 | 27,50 | 27,72 | 27,44 | 27,68 | 0,91% | 1.973,00 |
| 30.12.2024 | 27,62 | 27,80 | 27,34 | 27,43 | -0,62% | 6.976,00 |
| 27.12.2024 | 27,56 | 27,66 | 27,50 | 27,60 | 0,00% | 8.345,00 |
| 24.12.2024 | 27,49 | 27,79 | 27,38 | 27,60 | 1,32% | 3.770,00 |
| 23.12.2024 | 27,56 | 27,56 | 27,22 | 27,24 | -1,66% | 16.410,00 |
| 20.12.2024 | 27,44 | 27,70 | 27,44 | 27,70 | 0,22% | 10.365,00 |
| 19.12.2024 | 27,60 | 27,78 | 27,48 | 27,64 | -1,22% | 8.152,00 |
| 18.12.2024 | 27,85 | 28,00 | 27,68 | 27,98 | 0,29% | 10.608,00 |
| 17.12.2024 | 27,84 | 28,08 | 27,72 | 27,90 | -0,92% | 18.762,00 |
| 16.12.2024 | 28,08 | 28,32 | 28,02 | 28,16 | -0,91% | 26.465,00 |
| 13.12.2024 | 27,98 | 28,46 | 27,98 | 28,42 | 2,16% | 24.959,00 |
| 12.12.2024 | 27,86 | 27,94 | 27,66 | 27,82 | -0,36% | 24.541,00 |
| 11.12.2024 | 27,82 | 27,98 | 27,76 | 27,92 | 0,00% | 24.038,00 |
| 10.12.2024 | 27,82 | 27,96 | 27,76 | 27,92 | 0,58% | 44.728,00 |
| 09.12.2024 | 27,58 | 27,78 | 27,44 | 27,76 | 1,09% | 18.480,00 |
| 06.12.2024 | 27,52 | 27,62 | 27,26 | 27,46 | -0,36% | 13.451,00 |
| 05.12.2024 | 27,59 | 27,68 | 27,46 | 27,56 | 0,00% | 20.552,00 |
| 04.12.2024 | 27,58 | 27,76 | 27,34 | 27,56 | 0,15% | 16.698,00 |
| 03.12.2024 | 27,44 | 27,76 | 27,40 | 27,52 | 1,33% | 12.156,00 |
| 02.12.2024 | 27,11 | 27,20 | 26,85 | 27,16 | 0,74% | 30.788,00 |