£9,572
0,66%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,40 | 9,64 | 9,40 | 9,59 | 0,81% | 56.693,00 |
| 19.12.2024 | 9,60 | 9,60 | 9,47 | 9,51 | -1,13% | 76.594,00 |
| 18.12.2024 | 9,51 | 9,62 | 9,50 | 9,62 | 1,77% | 57.268,00 |
| 17.12.2024 | 9,50 | 9,55 | 9,45 | 9,45 | -1,30% | 36.440,00 |
| 16.12.2024 | 9,78 | 9,78 | 9,58 | 9,58 | -0,59% | 27.903,00 |
| 13.12.2024 | 9,66 | 9,73 | 9,56 | 9,63 | 0,31% | 48.091,00 |
| 12.12.2024 | 9,66 | 9,69 | 9,59 | 9,60 | -0,12% | 23.943,00 |
| 11.12.2024 | 9,55 | 9,71 | 9,53 | 9,61 | 0,50% | 29.327,00 |
| 10.12.2024 | 9,66 | 9,70 | 9,54 | 9,57 | -0,67% | 58.130,00 |
| 09.12.2024 | 9,73 | 9,73 | 9,56 | 9,63 | 0,63% | 40.246,00 |
| 06.12.2024 | 9,55 | 9,68 | 9,51 | 9,57 | 0,81% | 27.435,00 |
| 05.12.2024 | 9,41 | 9,51 | 9,33 | 9,49 | 1,54% | 35.505,00 |
| 04.12.2024 | 9,32 | 9,44 | 9,29 | 9,35 | 0,99% | 33.032,00 |
| 03.12.2024 | 9,36 | 9,39 | 9,24 | 9,26 | -0,51% | 16.933,00 |
| 02.12.2024 | 9,21 | 9,42 | 9,21 | 9,31 | -0,57% | 23.326,00 |
| 29.11.2024 | 9,45 | 9,47 | 9,33 | 9,36 | 0,18% | 12.304,00 |
| 28.11.2024 | 9,35 | 9,44 | 9,31 | 9,34 | 0,09% | 17.823,00 |
| 27.11.2024 | 9,36 | 9,40 | 9,28 | 9,33 | -0,69% | 53.561,00 |
| 26.11.2024 | 9,46 | 9,50 | 9,38 | 9,40 | -1,44% | 7.224,00 |
| 25.11.2024 | 9,53 | 9,65 | 9,41 | 9,54 | -0,41% | 33.439,00 |
| 22.11.2024 | 9,54 | 9,63 | 9,45 | 9,57 | 0,83% | 12.378,00 |
| 21.11.2024 | 9,52 | 9,69 | 9,42 | 9,50 | -0,01% | 16.958,00 |
| 20.11.2024 | 9,68 | 9,69 | 9,43 | 9,50 | -2,16% | 17.495,00 |
| 19.11.2024 | 9,80 | 9,80 | 9,64 | 9,71 | 0,11% | 18.328,00 |
| 18.11.2024 | 9,77 | 9,79 | 9,66 | 9,70 | 0,02% | 18.657,00 |
| 15.11.2024 | 9,52 | 9,83 | 9,52 | 9,69 | 1,50% | 24.947,00 |
| 14.11.2024 | 9,57 | 9,64 | 9,50 | 9,55 | 0,36% | 48.585,00 |
| 13.11.2024 | 9,61 | 9,65 | 9,46 | 9,52 | -0,99% | 19.203,00 |
| 12.11.2024 | 9,73 | 9,80 | 9,61 | 9,61 | -2,39% | 46.568,00 |
| 11.11.2024 | 9,75 | 9,93 | 9,75 | 9,85 | 0,96% | 15.465,00 |
| 08.11.2024 | 9,82 | 9,96 | 9,71 | 9,75 | -1,26% | 47.392,00 |
| 07.11.2024 | 9,91 | 9,94 | 9,83 | 9,88 | -0,88% | 36.138,00 |
| 06.11.2024 | 10,07 | 10,20 | 9,91 | 9,97 | -0,23% | 13.315,00 |
| 05.11.2024 | 10,00 | 10,16 | 9,96 | 9,99 | -1,07% | 10.565,00 |
| 04.11.2024 | 10,04 | 10,30 | 10,04 | 10,10 | -0,17% | 36.592,00 |
| 01.11.2024 | 10,06 | 10,14 | 10,04 | 10,11 | 0,97% | 66.692,00 |
| 31.10.2024 | 10,37 | 10,42 | 9,94 | 10,02 | -4,10% | 44.287,00 |
| 30.10.2024 | 9,90 | 10,57 | 9,90 | 10,44 | 4,47% | 47.517,00 |
| 29.10.2024 | 10,10 | 10,10 | 9,94 | 10,00 | -1,66% | 25.703,00 |
| 28.10.2024 | 10,14 | 10,19 | 10,03 | 10,17 | 1,05% | 17.366,00 |
| 25.10.2024 | 10,15 | 10,24 | 10,01 | 10,06 | -1,06% | 32.432,00 |
| 24.10.2024 | 10,22 | 10,27 | 10,16 | 10,17 | -1,20% | 44.917,00 |
| 23.10.2024 | 10,45 | 10,45 | 10,29 | 10,29 | -1,95% | 22.822,00 |
| 22.10.2024 | 10,53 | 10,60 | 10,38 | 10,50 | -0,55% | 13.264,00 |
| 21.10.2024 | 10,64 | 10,69 | 10,49 | 10,55 | -0,60% | 19.538,00 |
| 18.10.2024 | 10,62 | 10,72 | 10,57 | 10,62 | -0,11% | 49.748,00 |
| 17.10.2024 | 10,55 | 10,71 | 10,55 | 10,63 | 0,59% | 66.491,00 |
| 16.10.2024 | 10,47 | 10,60 | 10,43 | 10,57 | 1,35% | 22.952,00 |
| 15.10.2024 | 10,30 | 10,59 | 10,30 | 10,43 | 0,75% | 17.980,00 |
| 14.10.2024 | 10,35 | 10,43 | 10,29 | 10,35 | -0,23% | 17.564,00 |
| 11.10.2024 | 10,30 | 10,40 | 10,29 | 10,37 | 0,80% | 11.507,00 |
| 10.10.2024 | 10,33 | 10,36 | 10,28 | 10,29 | -0,91% | 17.216,00 |
| 09.10.2024 | 10,18 | 10,41 | 10,18 | 10,39 | 1,66% | 37.959,00 |
| 08.10.2024 | 10,22 | 10,30 | 10,18 | 10,22 | -0,40% | 30.997,00 |
| 07.10.2024 | 10,41 | 10,41 | 10,24 | 10,26 | -1,44% | 46.289,00 |
| 04.10.2024 | 10,30 | 10,47 | 10,29 | 10,41 | 1,98% | 28.928,00 |
| 03.10.2024 | 10,24 | 10,25 | 10,15 | 10,21 | 0,55% | 19.998,00 |
| 02.10.2024 | 10,33 | 10,38 | 10,15 | 10,15 | -1,64% | 21.328,00 |
| 01.10.2024 | 10,43 | 10,48 | 10,23 | 10,32 | -0,86% | 14.514,00 |
| 30.09.2024 | 10,65 | 10,65 | 10,38 | 10,41 | -1,42% | 25.854,00 |
| 27.09.2024 | 10,42 | 10,61 | 10,42 | 10,56 | 0,27% | 27.259,00 |
| 26.09.2024 | 10,54 | 10,58 | 10,47 | 10,53 | 1,07% | 53.589,00 |
| 25.09.2024 | 10,45 | 10,52 | 10,40 | 10,42 | -0,24% | 25.001,00 |
| 24.09.2024 | 10,76 | 10,76 | 10,44 | 10,44 | -1,19% | 39.651,00 |
| 23.09.2024 | 10,80 | 10,80 | 10,57 | 10,57 | -1,33% | 24.139,00 |
| 20.09.2024 | 10,87 | 10,87 | 10,68 | 10,71 | -1,87% | 70.698,00 |
| 19.09.2024 | 10,92 | 10,92 | 10,79 | 10,92 | 2,23% | 45.337,00 |
| 18.09.2024 | 10,82 | 10,86 | 10,65 | 10,68 | -0,93% | 19.033,00 |
| 17.09.2024 | 10,72 | 10,83 | 10,66 | 10,78 | 2,04% | 62.634,00 |
| 16.09.2024 | 10,49 | 10,62 | 10,49 | 10,56 | 0,54% | 14.622,00 |
| 13.09.2024 | 10,46 | 10,59 | 10,46 | 10,51 | 1,45% | 20.430,00 |
| 12.09.2024 | 10,34 | 10,48 | 10,29 | 10,36 | -0,21% | 22.102,00 |
| 11.09.2024 | 10,43 | 10,43 | 10,32 | 10,38 | -1,01% | 17.766,00 |
| 10.09.2024 | 10,25 | 10,50 | 10,25 | 10,48 | 1,08% | 25.384,00 |
| 09.09.2024 | 10,23 | 10,43 | 10,23 | 10,37 | 1,63% | 23.811,00 |
| 06.09.2024 | 10,38 | 10,45 | 10,18 | 10,21 | -2,63% | 31.996,00 |
| 05.09.2024 | 10,58 | 10,72 | 10,37 | 10,48 | -0,87% | 24.691,00 |
| 04.09.2024 | 10,60 | 10,74 | 10,57 | 10,57 | -2,01% | 22.878,00 |
| 03.09.2024 | 10,97 | 10,97 | 10,70 | 10,79 | -0,85% | 35.172,00 |
| 02.09.2024 | 10,62 | 10,90 | 10,62 | 10,88 | 0,76% | 18.790,00 |
| 30.08.2024 | 10,68 | 10,93 | 10,68 | 10,80 | 1,55% | 24.941,00 |
| 29.08.2024 | 10,46 | 10,71 | 10,27 | 10,64 | 1,73% | 28.809,00 |
| 28.08.2024 | 10,58 | 10,58 | 10,44 | 10,46 | -0,63% | 28.875,00 |
| 27.08.2024 | 10,54 | 10,54 | 10,40 | 10,52 | -0,60% | 27.246,00 |
| 26.08.2024 | 10,59 | 10,59 | 10,58 | 10,59 | 0,05% | - |
| 23.08.2024 | 10,58 | 10,59 | 10,35 | 10,58 | 0,41% | 31.147,00 |
| 22.08.2024 | 10,47 | 10,59 | 10,37 | 10,54 | 1,69% | 19.792,00 |
| 21.08.2024 | 10,15 | 10,37 | 10,11 | 10,36 | 1,03% | 13.459,00 |
| 20.08.2024 | 10,44 | 10,47 | 10,22 | 10,26 | -0,75% | 20.527,00 |
| 19.08.2024 | 10,27 | 10,35 | 10,24 | 10,33 | 0,63% | 34.263,00 |
| 16.08.2024 | 10,36 | 10,41 | 10,21 | 10,27 | -1,43% | 36.962,00 |
| 15.08.2024 | 10,35 | 10,50 | 10,27 | 10,42 | 1,21% | 13.941,00 |
| 14.08.2024 | 10,15 | 10,32 | 10,13 | 10,29 | 2,22% | 9.715,00 |
| 13.08.2024 | 10,14 | 10,17 | 9,95 | 10,07 | -0,12% | 15.051,00 |
| 12.08.2024 | 10,15 | 10,16 | 10,04 | 10,08 | -0,20% | 27.425,00 |
| 09.08.2024 | 10,18 | 10,18 | 10,00 | 10,10 | -0,03% | 10.658,00 |
| 08.08.2024 | 10,22 | 10,22 | 9,94 | 10,10 | -0,98% | 16.669,00 |
| 07.08.2024 | 10,10 | 10,27 | 10,10 | 10,20 | 1,52% | 20.080,00 |
| 06.08.2024 | 9,89 | 10,06 | 9,86 | 10,05 | 0,87% | 27.025,00 |
| 05.08.2024 | 10,02 | 10,02 | 9,74 | 9,96 | -2,02% | 19.726,00 |