£27,991
1,27%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |