£22,635
-1,84%
Echtzeit-Aktienkurs Greggs PLC
Bid:
Ask:
Aktienkurse zur Greggs PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 23,54 | 23,54 | 22,98 | 23,06 | -1,75% | 199.581,00 |
| 19.10.2026 | 22,84 | 23,47 | 22,80 | 23,47 | 3,12% | 141.705,00 |
| 16.10.2026 | 22,58 | 22,81 | 22,34 | 22,76 | 0,71% | 133.269,00 |
| 15.10.2026 | 21,96 | 22,74 | 21,88 | 22,60 | 2,36% | 473.203,00 |
| 14.10.2026 | 21,50 | 22,13 | 21,50 | 22,08 | 3,18% | 64.077,00 |
| 13.10.2026 | 20,57 | 21,44 | 20,48 | 21,40 | 0,94% | 214.798,00 |
| 12.10.2026 | 21,26 | 21,26 | 20,92 | 21,20 | 0,19% | 66.107,00 |
| 09.10.2026 | 21,02 | 21,42 | 21,02 | 21,16 | 0,62% | 113.995,00 |
| 08.10.2026 | 20,62 | 21,03 | 20,62 | 21,03 | 1,59% | 48.766,00 |
| 07.10.2026 | 20,42 | 20,80 | 20,42 | 20,70 | 0,88% | 68.736,00 |
| 06.10.2026 | 20,40 | 20,66 | 20,38 | 20,52 | 1,99% | 72.341,00 |
| 05.10.2026 | 20,24 | 20,34 | 20,00 | 20,12 | -0,30% | 98.799,00 |
| 02.10.2026 | 19,95 | 20,54 | 19,80 | 20,18 | 2,10% | 167.504,00 |
| 01.10.2026 | 20,12 | 20,12 | 19,50 | 19,77 | -1,72% | 150.959,00 |
| 30.09.2026 | 20,38 | 20,46 | 19,71 | 20,11 | 7,54% | 319.687,00 |
| 29.09.2026 | 18,49 | 18,84 | 18,35 | 18,70 | 1,41% | 81.628,00 |
| 28.09.2026 | 18,71 | 18,88 | 18,33 | 18,44 | -0,05% | 141.393,00 |
| 25.09.2026 | 18,07 | 18,61 | 18,00 | 18,45 | 2,73% | 44.991,00 |
| 24.09.2026 | 17,94 | 18,13 | 17,84 | 17,96 | -0,06% | 47.500,00 |
| 23.09.2026 | 18,57 | 18,57 | 17,92 | 17,97 | -3,18% | 77.600,00 |
| 22.09.2026 | 18,23 | 18,64 | 18,22 | 18,56 | 3,00% | 61.472,00 |
| 21.09.2026 | 17,92 | 18,08 | 17,78 | 18,02 | 0,45% | 72.542,00 |
| 18.09.2026 | 17,84 | 17,95 | 17,70 | 17,94 | 0,22% | 41.687,00 |
| 17.09.2026 | 17,55 | 18,00 | 17,53 | 17,90 | 2,23% | 49.000,00 |
| 16.09.2026 | 17,24 | 17,60 | 17,08 | 17,51 | -0,09% | 111.015,00 |
| 15.09.2026 | 17,39 | 17,61 | 17,39 | 17,53 | 0,72% | 48.531,00 |
| 14.09.2026 | 17,31 | 17,56 | 17,31 | 17,40 | 0,52% | 29.745,00 |
| 11.09.2026 | 17,45 | 17,56 | 17,27 | 17,31 | -0,69% | 44.563,00 |
| 10.09.2026 | 17,76 | 17,76 | 17,39 | 17,43 | -2,33% | 16.208,00 |
| 09.09.2026 | 17,82 | 17,97 | 17,68 | 17,85 | -0,20% | 71.159,00 |
| 08.09.2026 | 18,24 | 18,26 | 17,86 | 17,88 | -2,51% | 71.897,00 |
| 07.09.2026 | 18,64 | 18,64 | 18,30 | 18,34 | -2,08% | 23.064,00 |
| 04.09.2026 | 18,44 | 18,77 | 18,44 | 18,73 | 1,13% | 72.509,00 |
| 03.09.2026 | 18,45 | 18,55 | 18,25 | 18,52 | 0,16% | 70.117,00 |
| 02.09.2026 | 18,31 | 18,53 | 18,30 | 18,49 | 1,04% | 108.443,00 |
| 01.09.2026 | 18,47 | 18,49 | 18,07 | 18,30 | -1,56% | 70.180,00 |
| 31.08.2026 | 18,65 | 18,66 | 18,51 | 18,59 | 0,38% | - |
| 28.08.2026 | 18,54 | 18,64 | 18,51 | 18,52 | 0,05% | 27.739,00 |
| 27.08.2026 | 18,71 | 18,74 | 18,49 | 18,51 | -1,59% | 43.315,00 |
| 26.08.2026 | 18,91 | 18,92 | 18,72 | 18,81 | 0,48% | 23.311,00 |
| 25.08.2026 | 18,79 | 18,84 | 18,63 | 18,72 | -0,77% | 84.720,00 |
| 24.08.2026 | 18,47 | 18,94 | 18,47 | 18,87 | 2,64% | 128.213,00 |
| 21.08.2026 | 18,09 | 18,42 | 18,09 | 18,38 | 1,66% | 73.863,00 |
| 20.08.2026 | 18,08 | 18,13 | 17,93 | 18,08 | -0,11% | 60.237,00 |
| 19.08.2026 | 17,86 | 18,26 | 17,78 | 18,10 | 0,86% | 66.546,00 |
| 18.08.2026 | 18,07 | 18,20 | 17,92 | 17,95 | -0,44% | 109.115,00 |
| 17.08.2026 | 18,24 | 18,24 | 18,00 | 18,03 | -1,15% | 38.900,00 |
| 14.08.2026 | 18,60 | 18,65 | 18,22 | 18,24 | -0,79% | 43.278,00 |
| 13.08.2026 | 18,57 | 18,57 | 18,37 | 18,38 | 0,11% | 89.591,00 |
| 12.08.2026 | 18,89 | 18,89 | 18,28 | 18,36 | -3,19% | 138.658,00 |
| 11.08.2026 | 19,04 | 19,04 | 18,60 | 18,97 | -0,08% | 86.833,00 |
| 10.08.2026 | 19,12 | 19,19 | 18,95 | 18,98 | -1,38% | 66.503,00 |
| 07.08.2026 | 19,16 | 19,35 | 19,02 | 19,25 | 0,44% | 93.076,00 |
| 06.08.2026 | 18,96 | 19,41 | 18,96 | 19,16 | -1,39% | 73.990,00 |
| 05.08.2026 | 19,50 | 19,72 | 19,33 | 19,43 | 0,03% | 100.457,00 |
| 04.08.2026 | 19,46 | 19,54 | 19,18 | 19,43 | 0,03% | 194.515,00 |
| 03.08.2026 | 18,97 | 19,58 | 18,88 | 19,42 | 3,96% | 334.849,00 |
| 31.07.2026 | 19,86 | 19,86 | 18,66 | 18,68 | -7,66% | 260.711,00 |
| 30.07.2026 | 19,69 | 20,46 | 19,62 | 20,23 | 1,91% | 289.915,00 |
| 29.07.2026 | 18,24 | 19,85 | 17,88 | 19,85 | 16,76% | 658.556,00 |
| 28.07.2026 | 16,26 | 17,12 | 16,26 | 17,00 | 4,10% | 160.996,00 |
| 27.07.2026 | 15,97 | 16,34 | 15,96 | 16,33 | 2,58% | 58.323,00 |
| 24.07.2026 | 15,60 | 16,00 | 15,60 | 15,92 | 1,92% | 80.659,00 |
| 23.07.2026 | 15,99 | 16,04 | 15,58 | 15,62 | -2,74% | 78.233,00 |
| 22.07.2026 | 15,93 | 16,23 | 15,65 | 16,06 | 1,01% | 61.743,00 |
| 21.07.2026 | 15,65 | 16,03 | 15,65 | 15,90 | 0,89% | 122.130,00 |
| 20.07.2026 | 15,93 | 16,16 | 15,75 | 15,76 | -1,01% | 94.576,00 |
| 17.07.2026 | 15,59 | 15,95 | 15,59 | 15,92 | 1,53% | 51.189,00 |
| 16.07.2026 | 15,67 | 15,76 | 15,48 | 15,68 | -0,13% | 89.271,00 |
| 15.07.2026 | 15,50 | 15,78 | 15,41 | 15,70 | 0,83% | 50.065,00 |
| 14.07.2026 | 15,54 | 15,64 | 15,47 | 15,57 | -0,26% | 58.550,00 |
| 13.07.2026 | 15,61 | 15,71 | 15,38 | 15,61 | 0,68% | 114.679,00 |
| 10.07.2026 | 15,28 | 15,54 | 15,28 | 15,51 | 1,34% | 79.062,00 |
| 09.07.2026 | 15,12 | 15,33 | 14,98 | 15,30 | 1,53% | 80.632,00 |
| 08.07.2026 | 15,14 | 15,33 | 15,04 | 15,07 | -1,05% | 102.964,00 |
| 07.07.2026 | 15,38 | 15,58 | 15,18 | 15,23 | -0,20% | 104.837,00 |
| 06.07.2026 | 15,98 | 15,98 | 15,23 | 15,26 | -4,39% | 105.917,00 |
| 03.07.2026 | 15,92 | 16,00 | 15,69 | 15,96 | 0,95% | 31.855,00 |
| 02.07.2026 | 15,53 | 15,90 | 15,52 | 15,81 | 2,33% | 146.894,00 |
| 01.07.2026 | 15,82 | 15,83 | 15,09 | 15,45 | -3,65% | 256.259,00 |
| 30.06.2026 | 16,50 | 16,50 | 15,99 | 16,04 | -2,67% | 130.080,00 |
| 29.06.2026 | 16,47 | 16,69 | 16,29 | 16,48 | 0,49% | 108.163,00 |
| 26.06.2026 | 16,46 | 16,63 | 16,18 | 16,40 | -0,94% | 51.600,00 |
| 25.06.2026 | 16,64 | 16,92 | 16,53 | 16,55 | 0,39% | 73.454,00 |
| 24.06.2026 | 15,99 | 16,59 | 15,99 | 16,49 | 3,10% | 212.334,00 |
| 23.06.2026 | 15,94 | 16,10 | 15,87 | 15,99 | -0,68% | 79.661,00 |
| 22.06.2026 | 15,97 | 16,19 | 15,70 | 16,10 | 0,31% | 66.396,00 |
| 19.06.2026 | 16,23 | 16,29 | 15,94 | 16,05 | -1,89% | 39.681,00 |
| 18.06.2026 | 16,43 | 16,45 | 15,98 | 16,36 | -0,67% | 95.514,00 |
| 17.06.2026 | 16,57 | 16,57 | 16,24 | 16,47 | -0,48% | 57.454,00 |
| 16.06.2026 | 16,82 | 16,82 | 16,39 | 16,55 | -1,78% | 76.812,00 |
| 15.06.2026 | 17,22 | 17,34 | 16,84 | 16,85 | -1,40% | 72.558,00 |
| 12.06.2026 | 17,16 | 17,30 | 16,97 | 17,09 | 0,12% | 56.500,00 |
| 11.06.2026 | 16,84 | 17,30 | 16,84 | 17,07 | 0,18% | 47.145,00 |
| 10.06.2026 | 16,72 | 17,07 | 16,66 | 17,04 | 2,47% | 114.812,00 |
| 09.06.2026 | 16,63 | 16,84 | 16,61 | 16,63 | -0,83% | 56.264,00 |
| 08.06.2026 | 16,79 | 16,98 | 16,65 | 16,77 | -0,95% | 49.608,00 |
| 05.06.2026 | 16,84 | 17,27 | 16,81 | 16,93 | 0,80% | 50.311,00 |
| 04.06.2026 | 16,69 | 16,95 | 16,65 | 16,80 | 0,99% | 45.143,00 |
| 03.06.2026 | 16,43 | 16,77 | 16,31 | 16,63 | 0,60% | 73.786,00 |