£8,314
-4,43%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,70 | 8,71 | 8,22 | 8,42 | -3,18% | 46.823,00 |
| 03.04.2025 | 8,60 | 8,74 | 8,59 | 8,70 | -0,20% | 20.928,00 |
| 02.04.2025 | 8,65 | 8,72 | 8,52 | 8,72 | 0,98% | 12.821,00 |
| 01.04.2025 | 8,63 | 8,74 | 8,61 | 8,63 | -0,16% | 15.017,00 |
| 31.03.2025 | 8,64 | 8,65 | 8,54 | 8,65 | -1,27% | 46.391,00 |
| 28.03.2025 | 8,70 | 8,83 | 8,66 | 8,76 | 0,85% | 28.514,00 |
| 27.03.2025 | 8,65 | 8,75 | 8,64 | 8,68 | -0,38% | 59.156,00 |
| 26.03.2025 | 9,00 | 9,00 | 8,69 | 8,72 | -0,77% | 27.918,00 |
| 25.03.2025 | 8,87 | 8,89 | 8,78 | 8,78 | -0,61% | 44.215,00 |
| 24.03.2025 | 8,74 | 8,86 | 8,74 | 8,84 | 1,70% | 27.748,00 |
| 21.03.2025 | 8,77 | 8,77 | 8,60 | 8,69 | -0,99% | 16.937,00 |
| 20.03.2025 | 8,73 | 8,93 | 8,73 | 8,78 | -0,84% | 38.391,00 |
| 19.03.2025 | 8,75 | 8,87 | 8,74 | 8,85 | 1,02% | 67.419,00 |
| 18.03.2025 | 8,77 | 8,86 | 8,68 | 8,76 | 0,08% | 28.950,00 |
| 17.03.2025 | 8,68 | 8,81 | 8,68 | 8,75 | 1,07% | 7.689,00 |
| 14.03.2025 | 8,59 | 8,73 | 8,53 | 8,66 | 2,85% | 33.795,00 |
| 13.03.2025 | 8,60 | 8,68 | 8,40 | 8,42 | -2,88% | 155.878,00 |
| 12.03.2025 | 8,65 | 8,71 | 8,54 | 8,67 | 0,56% | 26.977,00 |
| 11.03.2025 | 8,70 | 8,92 | 8,61 | 8,62 | -0,54% | 52.760,00 |
| 10.03.2025 | 8,83 | 8,83 | 8,62 | 8,67 | -0,70% | 39.326,00 |
| 07.03.2025 | 8,51 | 8,75 | 8,50 | 8,73 | 1,59% | 48.853,00 |
| 06.03.2025 | 8,26 | 8,82 | 8,26 | 8,59 | 4,37% | 40.423,00 |
| 05.03.2025 | 7,99 | 8,30 | 7,99 | 8,23 | 2,36% | 287.091,00 |
| 04.03.2025 | 8,33 | 8,35 | 8,03 | 8,04 | -4,56% | 163.105,00 |
| 03.03.2025 | 8,40 | 8,49 | 8,33 | 8,43 | 1,37% | 39.338,00 |
| 28.02.2025 | 8,17 | 8,38 | 8,17 | 8,31 | 0,35% | 74.802,00 |
| 27.02.2025 | 8,47 | 8,54 | 8,29 | 8,29 | -3,55% | 26.450,00 |
| 26.02.2025 | 8,49 | 8,69 | 8,48 | 8,59 | 2,20% | 25.352,00 |
| 25.02.2025 | 8,45 | 8,51 | 8,38 | 8,41 | -0,53% | 95.113,00 |
| 24.02.2025 | 8,60 | 8,60 | 8,38 | 8,45 | -1,53% | 82.316,00 |
| 21.02.2025 | 8,68 | 8,77 | 8,58 | 8,58 | -1,22% | 37.571,00 |
| 20.02.2025 | 8,76 | 8,85 | 8,67 | 8,69 | -1,18% | 59.365,00 |
| 19.02.2025 | 9,06 | 9,06 | 8,79 | 8,79 | -3,07% | 14.282,00 |
| 18.02.2025 | 9,17 | 9,17 | 9,04 | 9,07 | -0,47% | 11.910,00 |
| 17.02.2025 | 9,25 | 9,25 | 9,05 | 9,11 | -1,01% | 17.542,00 |
| 14.02.2025 | 9,13 | 9,35 | 9,13 | 9,21 | 1,01% | 31.892,00 |
| 13.02.2025 | 9,04 | 9,16 | 8,98 | 9,11 | 0,91% | 25.455,00 |
| 12.02.2025 | 9,15 | 9,20 | 8,99 | 9,03 | -0,86% | 39.218,00 |
| 11.02.2025 | 9,16 | 9,23 | 9,11 | 9,11 | -1,43% | 13.766,00 |
| 10.02.2025 | 9,18 | 9,24 | 9,08 | 9,24 | 1,82% | 3.753,00 |
| 07.02.2025 | 9,20 | 9,27 | 9,02 | 9,08 | -1,74% | 17.311,00 |
| 06.02.2025 | 9,09 | 9,30 | 9,07 | 9,24 | 1,49% | 31.326,00 |
| 05.02.2025 | 9,06 | 9,12 | 8,96 | 9,10 | 0,35% | 15.322,00 |
| 04.02.2025 | 9,03 | 9,13 | 8,99 | 9,07 | -0,50% | 22.136,00 |
| 03.02.2025 | 9,09 | 9,17 | 8,98 | 9,12 | -2,11% | 22.358,00 |
| 31.01.2025 | 9,27 | 9,33 | 9,24 | 9,31 | 0,55% | 8.345,00 |
| 30.01.2025 | 9,15 | 9,28 | 9,15 | 9,26 | 1,95% | 21.592,00 |
| 29.01.2025 | 9,11 | 9,24 | 9,08 | 9,08 | -0,65% | 11.135,00 |
| 28.01.2025 | 9,06 | 9,26 | 9,03 | 9,14 | 1,11% | 29.281,00 |
| 27.01.2025 | 9,03 | 9,09 | 8,99 | 9,04 | -0,21% | 15.815,00 |
| 24.01.2025 | 9,19 | 9,21 | 9,00 | 9,06 | -0,07% | 13.807,00 |
| 23.01.2025 | 9,02 | 9,14 | 9,02 | 9,07 | 0,38% | 27.217,00 |
| 22.01.2025 | 9,11 | 9,11 | 8,98 | 9,03 | -0,48% | 31.197,00 |
| 21.01.2025 | 9,05 | 9,13 | 9,01 | 9,08 | 0,40% | 10.536,00 |
| 20.01.2025 | 8,96 | 9,05 | 8,91 | 9,04 | 0,37% | 62.423,00 |
| 17.01.2025 | 9,00 | 9,17 | 8,99 | 9,01 | 0,01% | 47.554,00 |
| 16.01.2025 | 9,10 | 9,10 | 8,86 | 9,01 | -0,55% | 35.342,00 |
| 15.01.2025 | 8,68 | 9,06 | 8,65 | 9,06 | 7,23% | 60.264,00 |
| 14.01.2025 | 8,56 | 8,56 | 8,38 | 8,45 | 0,05% | 29.992,00 |
| 13.01.2025 | 8,71 | 8,71 | 8,44 | 8,44 | -2,91% | 39.946,00 |
| 10.01.2025 | 8,91 | 9,03 | 8,70 | 8,70 | -2,72% | 36.947,00 |
| 09.01.2025 | 8,76 | 8,96 | 8,72 | 8,94 | 1,03% | 38.726,00 |
| 08.01.2025 | 9,29 | 9,29 | 8,84 | 8,85 | -4,76% | 29.776,00 |
| 07.01.2025 | 9,40 | 9,50 | 9,26 | 9,29 | -3,22% | 32.039,00 |
| 06.01.2025 | 9,50 | 9,64 | 9,48 | 9,60 | 1,57% | 33.204,00 |
| 03.01.2025 | 9,48 | 9,52 | 9,44 | 9,45 | -0,77% | 21.870,00 |
| 02.01.2025 | 9,55 | 9,60 | 9,49 | 9,52 | -0,32% | 30.456,00 |
| 31.12.2024 | 9,43 | 9,61 | 9,43 | 9,55 | 1,06% | 5.965,00 |
| 30.12.2024 | 9,45 | 9,53 | 9,44 | 9,45 | -0,22% | 12.371,00 |
| 27.12.2024 | 9,68 | 9,68 | 9,46 | 9,48 | -0,94% | 12.537,00 |
| 24.12.2024 | 9,70 | 9,70 | 9,57 | 9,57 | 0,35% | 3.922,00 |
| 23.12.2024 | 9,48 | 9,58 | 9,48 | 9,53 | -0,57% | 20.961,00 |
| 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 |