£10,129
0,98%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,04 | 10,15 | 10,02 | 10,13 | 1,02% | 30.285,00 |
| 05.06.2025 | 10,01 | 10,08 | 9,99 | 10,03 | -0,03% | 12.132,00 |
| 04.06.2025 | 9,87 | 10,13 | 9,87 | 10,03 | 0,06% | 33.525,00 |
| 03.06.2025 | 9,96 | 10,07 | 9,94 | 10,03 | -0,08% | 13.755,00 |
| 02.06.2025 | 10,03 | 10,16 | 9,97 | 10,04 | -0,98% | 41.019,00 |
| 30.05.2025 | 10,14 | 10,22 | 10,11 | 10,14 | 0,20% | 28.016,00 |
| 29.05.2025 | 10,20 | 10,21 | 10,08 | 10,12 | 0,08% | 18.916,00 |
| 28.05.2025 | 10,08 | 10,24 | 10,08 | 10,11 | -0,68% | 25.279,00 |
| 27.05.2025 | 10,07 | 10,23 | 10,02 | 10,18 | 1,99% | 26.194,00 |
| 26.05.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -0,14% | - |
| 23.05.2025 | 10,00 | 10,08 | 9,82 | 9,99 | -0,26% | 35.950,00 |
| 22.05.2025 | 10,10 | 10,10 | 9,86 | 10,02 | -1,16% | 24.387,00 |
| 21.05.2025 | 10,30 | 10,30 | 10,12 | 10,14 | -1,94% | 31.460,00 |
| 20.05.2025 | 10,18 | 10,36 | 10,18 | 10,34 | 1,13% | 44.569,00 |
| 19.05.2025 | 10,09 | 10,25 | 10,01 | 10,22 | 0,92% | 39.209,00 |
| 16.05.2025 | 10,20 | 10,21 | 10,05 | 10,13 | 0,73% | 43.442,00 |
| 15.05.2025 | 9,83 | 10,11 | 9,83 | 10,06 | 0,77% | 33.102,00 |
| 14.05.2025 | 9,93 | 10,01 | 9,85 | 9,98 | 0,90% | 36.880,00 |
| 13.05.2025 | 9,65 | 9,93 | 9,65 | 9,89 | 1,46% | 35.007,00 |
| 12.05.2025 | 9,81 | 10,06 | 9,74 | 9,75 | -1,34% | 80.266,00 |
| 09.05.2025 | 9,73 | 9,93 | 9,73 | 9,88 | 0,62% | 48.152,00 |
| 08.05.2025 | 9,57 | 10,00 | 9,53 | 9,82 | 5,84% | 64.252,00 |
| 07.05.2025 | 9,18 | 9,33 | 9,15 | 9,28 | -0,22% | 48.346,00 |
| 06.05.2025 | 9,24 | 9,34 | 9,14 | 9,30 | 1,20% | 64.426,00 |
| 05.05.2025 | 9,19 | 9,23 | 9,19 | 9,19 | -0,10% | - |
| 02.05.2025 | 9,29 | 9,36 | 9,12 | 9,20 | -1,16% | 22.899,00 |
| 01.05.2025 | 9,08 | 9,34 | 9,08 | 9,31 | 3,13% | 10.925,00 |
| 30.04.2025 | 9,03 | 9,05 | 8,94 | 9,02 | 0,31% | 16.885,00 |
| 29.04.2025 | 8,84 | 9,10 | 8,80 | 9,00 | 1,39% | 82.137,00 |
| 28.04.2025 | 8,96 | 9,00 | 8,87 | 8,87 | 0,24% | 53.761,00 |
| 25.04.2025 | 8,66 | 8,91 | 8,66 | 8,85 | 1,81% | 50.964,00 |
| 24.04.2025 | 8,81 | 8,88 | 8,70 | 8,70 | -2,08% | 45.440,00 |
| 23.04.2025 | 8,96 | 8,99 | 8,82 | 8,88 | 0,55% | 32.988,00 |
| 22.04.2025 | 8,76 | 8,92 | 8,75 | 8,83 | -0,21% | 29.380,00 |
| 17.04.2025 | 8,88 | 8,89 | 8,72 | 8,85 | -2,50% | 14.314,00 |
| 16.04.2025 | 9,06 | 9,10 | 8,96 | 9,08 | 0,29% | 23.781,00 |
| 15.04.2025 | 8,88 | 9,06 | 8,88 | 9,05 | 2,78% | 19.725,00 |
| 14.04.2025 | 8,55 | 8,83 | 8,55 | 8,81 | 4,54% | 20.669,00 |
| 11.04.2025 | 8,57 | 8,57 | 8,34 | 8,42 | -0,09% | 40.636,00 |
| 10.04.2025 | 8,74 | 8,81 | 8,43 | 8,43 | 1,54% | 54.052,00 |
| 09.04.2025 | 8,32 | 8,43 | 8,18 | 8,30 | -2,58% | 52.199,00 |
| 08.04.2025 | 8,29 | 8,61 | 8,24 | 8,52 | 5,15% | 50.181,00 |
| 07.04.2025 | 8,15 | 8,45 | 7,92 | 8,11 | -3,76% | 26.932,00 |
| 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 |