£28,232
1,88%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 27,97 | 28,24 | 27,90 | 28,22 | 1,85% | - |
| 04.11.2024 | 27,56 | 27,92 | 27,56 | 27,71 | 0,54% | 13.320,00 |
| 01.11.2024 | 27,04 | 27,70 | 27,04 | 27,56 | 0,80% | 74.863,00 |
| 31.10.2024 | 27,96 | 28,09 | 27,16 | 27,34 | -2,15% | 57.980,00 |
| 30.10.2024 | 27,46 | 28,48 | 27,46 | 27,94 | 0,72% | 27.007,00 |
| 29.10.2024 | 28,37 | 28,44 | 27,50 | 27,74 | -1,98% | 36.774,00 |
| 28.10.2024 | 28,74 | 28,80 | 28,28 | 28,30 | -1,26% | 26.575,00 |
| 25.10.2024 | 28,78 | 28,86 | 28,64 | 28,66 | -0,35% | 10.641,00 |
| 24.10.2024 | 28,82 | 28,92 | 28,72 | 28,76 | 0,17% | 51.740,00 |
| 23.10.2024 | 28,78 | 28,86 | 28,60 | 28,71 | -0,59% | 21.470,00 |
| 22.10.2024 | 28,64 | 28,96 | 28,36 | 28,88 | -0,28% | 20.030,00 |
| 21.10.2024 | 29,20 | 29,25 | 28,96 | 28,96 | -0,28% | 46.330,00 |
| 18.10.2024 | 28,78 | 29,20 | 28,78 | 29,04 | 0,21% | 20.215,00 |
| 17.10.2024 | 28,76 | 29,06 | 28,60 | 28,98 | 1,05% | 22.545,00 |
| 16.10.2024 | 28,21 | 28,88 | 28,06 | 28,68 | 1,18% | 25.391,00 |
| 15.10.2024 | 28,25 | 28,37 | 28,11 | 28,35 | 1,96% | 43.754,00 |
| 14.10.2024 | 27,98 | 27,98 | 27,78 | 27,80 | -0,79% | 32.868,00 |
| 11.10.2024 | 28,48 | 28,60 | 27,92 | 28,02 | -1,48% | 34.718,00 |
| 10.10.2024 | 28,86 | 28,88 | 28,44 | 28,44 | -1,39% | 12.629,00 |
| 09.10.2024 | 28,60 | 28,92 | 28,60 | 28,84 | 1,26% | 30.163,00 |
| 08.10.2024 | 28,66 | 28,72 | 28,38 | 28,48 | -0,84% | 28.533,00 |
| 07.10.2024 | 29,00 | 29,00 | 28,70 | 28,72 | -1,03% | 33.184,00 |
| 04.10.2024 | 29,15 | 29,22 | 28,94 | 29,02 | -0,41% | 19.264,00 |
| 03.10.2024 | 28,96 | 29,26 | 28,96 | 29,14 | 0,07% | 20.907,00 |
| 02.10.2024 | 29,40 | 29,75 | 29,04 | 29,12 | -1,62% | 20.157,00 |
| 01.10.2024 | 30,54 | 30,60 | 29,32 | 29,60 | -5,01% | 41.096,00 |
| 30.09.2024 | 30,99 | 31,20 | 30,79 | 31,16 | 1,04% | 39.512,00 |
| 27.09.2024 | 30,52 | 31,28 | 30,52 | 30,84 | -0,06% | 41.753,00 |
| 26.09.2024 | 31,10 | 31,19 | 30,81 | 30,86 | -0,06% | 38.674,00 |
| 25.09.2024 | 31,14 | 31,28 | 30,82 | 30,88 | -0,77% | 20.827,00 |
| 24.09.2024 | 31,34 | 31,34 | 31,02 | 31,12 | -0,77% | 11.677,00 |
| 23.09.2024 | 31,28 | 31,50 | 31,20 | 31,36 | -0,19% | 8.988,00 |
| 20.09.2024 | 31,76 | 31,82 | 31,26 | 31,42 | -1,19% | 6.531,00 |
| 19.09.2024 | 31,92 | 31,94 | 31,72 | 31,80 | 0,51% | 19.444,00 |
| 18.09.2024 | 31,80 | 31,80 | 31,54 | 31,64 | -0,63% | 4.130,00 |
| 17.09.2024 | 31,80 | 32,00 | 31,74 | 31,84 | 0,57% | 20.264,00 |
| 16.09.2024 | 31,74 | 31,91 | 31,56 | 31,66 | -0,06% | 22.088,00 |
| 13.09.2024 | 31,55 | 31,83 | 31,44 | 31,68 | 0,51% | 8.247,00 |
| 12.09.2024 | 31,72 | 31,77 | 31,50 | 31,52 | 0,70% | 7.285,00 |
| 11.09.2024 | 31,76 | 31,82 | 31,26 | 31,30 | -0,89% | 9.292,00 |
| 10.09.2024 | 31,10 | 31,70 | 31,10 | 31,58 | 0,45% | 20.374,00 |
| 09.09.2024 | 31,41 | 31,48 | 31,20 | 31,44 | 0,70% | 11.251,00 |
| 06.09.2024 | 31,32 | 31,44 | 31,02 | 31,22 | -0,83% | 14.905,00 |
| 05.09.2024 | 31,82 | 31,82 | 31,32 | 31,48 | -0,57% | 30.450,00 |
| 04.09.2024 | 31,15 | 31,78 | 31,15 | 31,66 | 0,41% | 17.538,00 |
| 03.09.2024 | 31,64 | 31,68 | 31,37 | 31,53 | 0,00% | 11.326,00 |
| 02.09.2024 | 31,78 | 31,78 | 31,47 | 31,53 | -0,72% | 11.838,00 |
| 30.08.2024 | 31,68 | 31,86 | 31,50 | 31,76 | 0,25% | 11.176,00 |
| 29.08.2024 | 31,68 | 31,73 | 31,54 | 31,68 | 0,51% | 9.527,00 |
| 28.08.2024 | 31,66 | 31,66 | 31,48 | 31,52 | -0,44% | 5.576,00 |
| 27.08.2024 | 31,82 | 31,86 | 31,46 | 31,66 | -1,25% | 16.182,00 |
| 26.08.2024 | 32,04 | 32,16 | 32,04 | 32,06 | 1,27% | - |
| 23.08.2024 | 31,94 | 31,94 | 31,54 | 31,66 | -0,22% | 16.497,00 |
| 22.08.2024 | 31,36 | 31,96 | 31,36 | 31,73 | 0,47% | 11.283,00 |
| 21.08.2024 | 30,78 | 31,58 | 30,78 | 31,58 | 1,61% | 13.228,00 |
| 20.08.2024 | 31,58 | 31,58 | 31,08 | 31,08 | -1,15% | 8.597,00 |
| 19.08.2024 | 31,34 | 31,60 | 31,34 | 31,44 | 0,06% | 15.494,00 |
| 16.08.2024 | 31,58 | 31,76 | 31,32 | 31,42 | -0,60% | 11.602,00 |
| 15.08.2024 | 31,30 | 31,74 | 31,16 | 31,61 | 0,67% | 8.755,00 |
| 14.08.2024 | 31,28 | 31,51 | 31,04 | 31,40 | 1,29% | 18.471,00 |
| 13.08.2024 | 30,85 | 31,02 | 30,74 | 31,00 | 0,71% | 20.385,00 |
| 12.08.2024 | 31,37 | 31,58 | 30,70 | 30,78 | -1,97% | 20.132,00 |
| 09.08.2024 | 31,16 | 31,52 | 31,08 | 31,40 | 1,85% | 24.900,00 |
| 08.08.2024 | 30,64 | 30,86 | 30,37 | 30,83 | 0,42% | 21.317,00 |
| 07.08.2024 | 30,52 | 30,91 | 30,26 | 30,70 | 0,99% | 20.575,00 |
| 06.08.2024 | 29,48 | 30,52 | 29,48 | 30,40 | 2,39% | 66.674,00 |
| 05.08.2024 | 29,74 | 30,24 | 29,16 | 29,69 | -4,10% | 64.714,00 |
| 02.08.2024 | 31,34 | 31,34 | 30,82 | 30,96 | -0,96% | 48.965,00 |
| 01.08.2024 | 31,44 | 31,84 | 31,22 | 31,26 | 0,13% | 45.380,00 |
| 31.07.2024 | 30,94 | 31,40 | 30,86 | 31,22 | 1,69% | 50.352,00 |
| 30.07.2024 | 29,14 | 31,26 | 29,14 | 30,70 | 5,14% | 47.792,00 |
| 29.07.2024 | 29,20 | 29,34 | 28,80 | 29,20 | 0,48% | 57.325,00 |
| 26.07.2024 | 28,54 | 29,12 | 28,44 | 29,06 | 2,61% | 35.863,00 |
| 25.07.2024 | 28,16 | 28,36 | 27,92 | 28,32 | -0,28% | 9.568,00 |
| 24.07.2024 | 28,56 | 28,58 | 28,36 | 28,40 | -0,84% | 12.990,00 |
| 23.07.2024 | 28,78 | 28,88 | 28,56 | 28,64 | -0,28% | 5.353,00 |
| 22.07.2024 | 28,28 | 28,82 | 28,28 | 28,72 | 1,27% | 12.983,00 |
| 19.07.2024 | 28,54 | 28,54 | 28,26 | 28,36 | -1,73% | 14.608,00 |
| 18.07.2024 | 28,84 | 28,98 | 28,66 | 28,86 | 0,63% | 38.209,00 |
| 17.07.2024 | 28,78 | 28,80 | 28,54 | 28,68 | -0,42% | 9.014,00 |
| 16.07.2024 | 28,79 | 28,88 | 28,54 | 28,80 | 0,07% | 30.892,00 |
| 15.07.2024 | 29,28 | 29,36 | 28,67 | 28,78 | -1,44% | 20.901,00 |
| 12.07.2024 | 29,00 | 29,24 | 28,94 | 29,20 | 0,62% | 22.682,00 |
| 11.07.2024 | 29,04 | 29,06 | 28,72 | 29,02 | 0,48% | 22.019,00 |
| 10.07.2024 | 28,64 | 28,92 | 28,64 | 28,88 | 1,76% | 14.406,00 |
| 09.07.2024 | 28,78 | 29,18 | 28,38 | 28,38 | -2,14% | 33.612,00 |
| 08.07.2024 | 28,72 | 29,02 | 28,66 | 29,00 | 0,55% | 9.606,00 |
| 05.07.2024 | 28,20 | 28,87 | 28,18 | 28,84 | 2,63% | 39.674,00 |
| 04.07.2024 | 28,04 | 28,30 | 27,88 | 28,10 | 0,21% | 13.645,00 |
| 03.07.2024 | 27,74 | 28,06 | 27,68 | 28,04 | 1,82% | 26.676,00 |
| 02.07.2024 | 27,38 | 27,60 | 27,02 | 27,54 | -0,22% | 21.513,00 |
| 01.07.2024 | 27,96 | 28,00 | 27,41 | 27,60 | -0,65% | 21.257,00 |
| 28.06.2024 | 27,74 | 27,96 | 27,54 | 27,78 | 0,47% | 8.673,00 |
| 27.06.2024 | 27,68 | 27,93 | 27,62 | 27,65 | -0,36% | 22.403,00 |
| 26.06.2024 | 28,24 | 28,24 | 27,74 | 27,75 | -1,74% | 8.288,00 |
| 25.06.2024 | 28,26 | 28,70 | 28,18 | 28,24 | -0,84% | 22.779,00 |
| 24.06.2024 | 28,32 | 28,70 | 28,30 | 28,48 | -0,04% | 15.803,00 |
| 21.06.2024 | 28,56 | 28,60 | 28,26 | 28,49 | -0,18% | 7.468,00 |
| 20.06.2024 | 28,46 | 28,68 | 28,46 | 28,54 | 0,18% | 20.801,00 |
| 19.06.2024 | 28,74 | 28,75 | 28,47 | 28,49 | -1,01% | 18.950,00 |