£27,687
2,09%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,22 | 27,60 | 26,92 | 27,34 | 0,81% | 19.686,00 |
| 02.05.2024 | 27,06 | 27,16 | 26,78 | 27,12 | 0,00% | 19.949,00 |
| 01.05.2024 | 27,04 | 27,32 | 26,90 | 27,12 | -1,02% | 7.691,00 |
| 30.04.2024 | 27,64 | 27,74 | 27,28 | 27,40 | -0,58% | 12.141,00 |
| 29.04.2024 | 26,98 | 27,56 | 26,98 | 27,56 | 2,00% | 7.782,00 |
| 26.04.2024 | 26,80 | 27,14 | 26,80 | 27,02 | 0,67% | 15.854,00 |
| 25.04.2024 | 26,83 | 27,02 | 26,68 | 26,84 | -4,28% | 7.452,00 |
| 24.04.2024 | 27,84 | 28,10 | 27,84 | 28,04 | 0,11% | 24.658,00 |
| 23.04.2024 | 27,82 | 28,06 | 27,74 | 28,01 | 0,61% | 16.224,00 |
| 22.04.2024 | 27,75 | 28,08 | 27,74 | 27,84 | 1,53% | 20.734,00 |
| 19.04.2024 | 27,64 | 27,67 | 27,28 | 27,42 | -1,30% | 18.686,00 |
| 18.04.2024 | 27,27 | 27,90 | 27,27 | 27,78 | 1,76% | 7.407,00 |
| 17.04.2024 | 27,26 | 27,64 | 27,26 | 27,30 | -0,66% | 4.035,00 |
| 16.04.2024 | 27,84 | 27,84 | 27,18 | 27,48 | -1,72% | 10.373,00 |
| 15.04.2024 | 27,62 | 28,18 | 27,62 | 27,96 | 1,16% | 20.167,00 |
| 12.04.2024 | 27,75 | 28,06 | 27,56 | 27,64 | -0,54% | 7.585,00 |
| 11.04.2024 | 27,78 | 27,80 | 27,50 | 27,79 | 0,40% | 18.334,00 |
| 10.04.2024 | 27,66 | 27,82 | 27,38 | 27,68 | -0,04% | 12.048,00 |
| 09.04.2024 | 27,72 | 27,86 | 27,53 | 27,69 | -1,04% | 11.141,00 |
| 08.04.2024 | 28,06 | 28,24 | 27,78 | 27,98 | -0,07% | 14.249,00 |
| 05.04.2024 | 28,16 | 28,16 | 27,78 | 28,00 | 0,00% | 14.869,00 |
| 04.04.2024 | 28,59 | 28,59 | 27,96 | 28,00 | -1,34% | 14.555,00 |
| 03.04.2024 | 28,14 | 28,44 | 27,97 | 28,38 | 1,36% | 14.285,00 |
| 02.04.2024 | 28,70 | 28,96 | 27,93 | 28,00 | -2,71% | 9.838,00 |
| 28.03.2024 | 28,76 | 28,94 | 28,54 | 28,78 | 0,42% | 6.591,00 |
| 27.03.2024 | 28,40 | 28,68 | 28,20 | 28,66 | 1,56% | 10.309,00 |
| 26.03.2024 | 27,70 | 28,26 | 27,68 | 28,22 | 1,84% | 22.927,00 |
| 25.03.2024 | 28,04 | 28,20 | 27,58 | 27,71 | -1,67% | 12.735,00 |
| 22.03.2024 | 28,44 | 28,60 | 28,12 | 28,18 | -1,54% | 14.515,00 |
| 21.03.2024 | 28,42 | 28,68 | 28,18 | 28,62 | 1,49% | 8.789,00 |
| 20.03.2024 | 28,40 | 28,40 | 27,92 | 28,20 | -0,53% | 16.563,00 |
| 19.03.2024 | 28,30 | 28,36 | 28,06 | 28,35 | -0,18% | 5.518,00 |
| 18.03.2024 | 28,36 | 28,58 | 28,30 | 28,40 | 0,07% | 5.200,00 |
| 15.03.2024 | 28,46 | 28,58 | 28,32 | 28,38 | -0,18% | 10.988,00 |
| 14.03.2024 | 28,44 | 28,58 | 28,26 | 28,43 | -0,46% | 7.253,00 |
| 13.03.2024 | 28,83 | 29,00 | 28,50 | 28,56 | -0,35% | 15.716,00 |
| 12.03.2024 | 28,50 | 28,66 | 28,28 | 28,66 | 0,35% | 12.667,00 |
| 11.03.2024 | 28,30 | 28,66 | 28,26 | 28,56 | 0,63% | 14.433,00 |
| 08.03.2024 | 28,44 | 28,56 | 27,94 | 28,38 | -0,84% | 14.276,00 |
| 07.03.2024 | 28,54 | 28,77 | 28,14 | 28,62 | 0,35% | 17.778,00 |
| 06.03.2024 | 28,17 | 28,82 | 28,00 | 28,52 | 2,81% | 21.466,00 |
| 05.03.2024 | 27,25 | 28,61 | 27,22 | 27,74 | 2,36% | 24.611,00 |
| 04.03.2024 | 27,32 | 27,44 | 27,02 | 27,10 | -1,17% | 25.450,00 |
| 01.03.2024 | 27,12 | 27,48 | 27,08 | 27,42 | 1,48% | 9.126,00 |
| 29.02.2024 | 26,90 | 27,18 | 26,70 | 27,02 | 1,05% | 15.626,00 |
| 28.02.2024 | 26,88 | 26,98 | 26,42 | 26,74 | -1,40% | 24.121,00 |
| 27.02.2024 | 27,50 | 27,50 | 26,90 | 27,12 | -0,95% | 14.750,00 |
| 26.02.2024 | 27,79 | 27,79 | 27,37 | 27,38 | -1,30% | 9.084,00 |
| 23.02.2024 | 27,82 | 27,82 | 27,52 | 27,74 | -0,14% | 7.480,00 |
| 22.02.2024 | 27,84 | 28,00 | 27,52 | 27,78 | -0,14% | 11.098,00 |
| 21.02.2024 | 28,05 | 28,16 | 27,74 | 27,82 | -0,86% | 15.171,00 |
| 20.02.2024 | 27,78 | 28,14 | 27,78 | 28,06 | 0,11% | 10.772,00 |
| 19.02.2024 | 28,02 | 28,09 | 27,83 | 28,03 | 0,18% | 11.238,00 |
| 16.02.2024 | 27,79 | 28,02 | 27,64 | 27,98 | 1,78% | 25.434,00 |
| 15.02.2024 | 27,30 | 27,63 | 27,30 | 27,49 | 0,55% | 19.447,00 |
| 14.02.2024 | 26,88 | 27,46 | 26,88 | 27,34 | 1,90% | 10.211,00 |
| 13.02.2024 | 27,14 | 27,22 | 26,56 | 26,83 | -1,47% | 20.159,00 |
| 12.02.2024 | 27,28 | 27,38 | 27,12 | 27,23 | 0,48% | 77.945,00 |
| 09.02.2024 | 27,00 | 27,18 | 26,82 | 27,10 | 0,71% | 26.419,00 |
| 08.02.2024 | 26,81 | 27,19 | 26,81 | 26,91 | 1,01% | 20.426,00 |
| 07.02.2024 | 26,64 | 26,77 | 26,57 | 26,64 | 0,23% | 21.532,00 |
| 06.02.2024 | 25,88 | 26,60 | 25,88 | 26,58 | 2,23% | 15.008,00 |
| 05.02.2024 | 26,24 | 26,40 | 25,96 | 26,00 | -0,38% | 19.907,00 |
| 02.02.2024 | 26,30 | 26,47 | 26,08 | 26,10 | -0,08% | 15.195,00 |
| 01.02.2024 | 26,57 | 26,70 | 26,12 | 26,12 | -2,39% | 14.112,00 |
| 31.01.2024 | 26,60 | 26,80 | 26,46 | 26,76 | 0,38% | 26.649,00 |
| 30.01.2024 | 26,68 | 26,78 | 26,54 | 26,66 | 0,60% | 15.040,00 |
| 29.01.2024 | 26,64 | 26,76 | 26,44 | 26,50 | -0,67% | 8.891,00 |
| 26.01.2024 | 26,46 | 26,77 | 26,46 | 26,68 | 0,08% | 30.075,00 |
| 25.01.2024 | 26,68 | 26,68 | 26,22 | 26,66 | 0,76% | 11.309,00 |
| 24.01.2024 | 26,89 | 26,92 | 26,07 | 26,46 | -1,85% | 20.005,00 |
| 23.01.2024 | 27,24 | 27,32 | 26,75 | 26,96 | -0,52% | 14.008,00 |
| 22.01.2024 | 26,98 | 27,30 | 26,80 | 27,10 | 0,93% | 24.051,00 |
| 19.01.2024 | 26,72 | 26,90 | 26,66 | 26,85 | 0,49% | 11.584,00 |
| 18.01.2024 | 26,14 | 26,76 | 26,14 | 26,72 | 1,33% | 25.907,00 |
| 17.01.2024 | 26,36 | 26,46 | 25,90 | 26,37 | -0,75% | 28.984,00 |
| 16.01.2024 | 26,24 | 26,74 | 26,24 | 26,57 | 0,68% | 15.224,00 |
| 15.01.2024 | 26,24 | 26,44 | 26,14 | 26,39 | 1,19% | 8.574,00 |
| 12.01.2024 | 26,12 | 26,30 | 25,97 | 26,08 | 0,62% | 28.418,00 |
| 11.01.2024 | 26,10 | 26,46 | 25,92 | 25,92 | -0,38% | 29.065,00 |
| 10.01.2024 | 24,98 | 27,16 | 24,98 | 26,02 | 5,34% | 45.677,00 |
| 09.01.2024 | 25,58 | 25,58 | 24,54 | 24,70 | -2,76% | 32.835,00 |
| 08.01.2024 | 25,62 | 25,62 | 25,10 | 25,40 | -0,39% | 26.223,00 |
| 05.01.2024 | 25,76 | 25,84 | 25,41 | 25,50 | -2,15% | 16.004,00 |
| 04.01.2024 | 26,24 | 26,28 | 25,75 | 26,06 | 0,54% | 18.146,00 |
| 03.01.2024 | 26,00 | 26,40 | 25,69 | 25,92 | -0,84% | 13.861,00 |
| 02.01.2024 | 26,00 | 26,40 | 26,00 | 26,14 | 0,46% | 12.114,00 |
| 29.12.2023 | 26,14 | 26,16 | 25,96 | 26,02 | -0,15% | 2.950,00 |
| 28.12.2023 | 26,26 | 26,40 | 26,00 | 26,06 | -0,99% | 20.318,00 |
| 27.12.2023 | 26,26 | 26,41 | 26,20 | 26,32 | 1,11% | 11.171,00 |
| 22.12.2023 | 26,08 | 26,12 | 25,80 | 26,03 | -0,34% | 6.106,00 |
| 21.12.2023 | 26,20 | 26,40 | 26,02 | 26,12 | -0,23% | 13.214,00 |
| 20.12.2023 | 25,74 | 26,18 | 25,62 | 26,18 | 3,48% | 17.696,00 |
| 19.12.2023 | 25,00 | 25,32 | 25,00 | 25,30 | 2,26% | 23.941,00 |
| 18.12.2023 | 24,80 | 24,84 | 24,64 | 24,74 | -1,43% | 9.441,00 |
| 15.12.2023 | 25,24 | 25,24 | 25,02 | 25,10 | -0,20% | 16.717,00 |
| 14.12.2023 | 24,84 | 25,55 | 24,84 | 25,15 | 1,99% | 19.878,00 |
| 13.12.2023 | 24,98 | 24,98 | 24,60 | 24,66 | -1,12% | 26.466,00 |
| 12.12.2023 | 25,00 | 25,16 | 24,86 | 24,94 | 0,24% | 36.298,00 |
| 11.12.2023 | 24,74 | 24,93 | 24,66 | 24,88 | 0,32% | 29.543,00 |