£21,201
1,39%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 21,01 | 21,04 | 20,84 | 21,04 | 0,61% | - |
| 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 |
| 29.11.2024 | 27,06 | 27,18 | 26,88 | 26,96 | -0,15% | 10.601,00 |
| 28.11.2024 | 27,18 | 27,22 | 26,92 | 27,00 | 0,07% | 20.901,00 |
| 27.11.2024 | 26,80 | 27,03 | 26,76 | 26,98 | 0,60% | 36.679,00 |
| 26.11.2024 | 26,84 | 27,04 | 26,76 | 26,82 | -0,89% | 10.477,00 |
| 25.11.2024 | 27,42 | 27,44 | 26,82 | 27,06 | -0,15% | 43.440,00 |
| 22.11.2024 | 26,52 | 27,14 | 26,50 | 27,10 | 1,89% | 21.401,00 |
| 21.11.2024 | 26,78 | 26,78 | 26,48 | 26,60 | 0,44% | 16.618,00 |
| 20.11.2024 | 26,56 | 26,69 | 26,42 | 26,48 | -0,38% | 24.105,00 |
| 19.11.2024 | 26,58 | 26,58 | 26,08 | 26,58 | 0,53% | 18.496,00 |
| 18.11.2024 | 26,48 | 26,72 | 26,42 | 26,44 | -0,75% | 29.947,00 |
| 15.11.2024 | 26,50 | 26,77 | 26,44 | 26,64 | 0,38% | 29.002,00 |
| 14.11.2024 | 26,08 | 26,56 | 26,08 | 26,54 | 1,69% | 19.460,00 |
| 13.11.2024 | 26,14 | 26,33 | 25,82 | 26,10 | -0,34% | 24.844,00 |
| 12.11.2024 | 26,44 | 26,44 | 26,13 | 26,19 | -1,98% | 32.756,00 |
| 11.11.2024 | 26,60 | 26,86 | 26,47 | 26,72 | 1,64% | 37.059,00 |
| 08.11.2024 | 27,14 | 27,20 | 25,96 | 26,29 | -6,51% | 121.853,00 |
| 07.11.2024 | 28,08 | 28,20 | 27,56 | 28,12 | 0,64% | 29.520,00 |
| 06.11.2024 | 28,20 | 28,42 | 27,84 | 27,94 | -0,04% | 58.645,00 |
| 05.11.2024 | 27,57 | 27,99 | 27,56 | 27,95 | 0,87% | 30.829,00 |
| 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 |