£9,827
0,61%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 9,76 | 9,94 | 9,76 | 9,84 | 0,77% | 52.977,00 |
| 19.02.2026 | 9,84 | 9,84 | 9,73 | 9,77 | -0,17% | 53.671,00 |
| 18.02.2026 | 9,79 | 9,86 | 9,73 | 9,79 | -0,17% | 32.974,00 |
| 17.02.2026 | 9,76 | 9,80 | 9,67 | 9,80 | 0,75% | 47.150,00 |
| 16.02.2026 | 9,85 | 9,85 | 9,70 | 9,73 | -1,32% | 16.864,00 |
| 13.02.2026 | 9,73 | 9,87 | 9,66 | 9,86 | 0,92% | 49.623,00 |
| 12.02.2026 | 9,86 | 9,99 | 9,75 | 9,77 | -0,46% | 29.434,00 |
| 11.02.2026 | 9,69 | 9,90 | 9,52 | 9,81 | 1,55% | 57.890,00 |
| 10.02.2026 | 9,62 | 9,70 | 9,59 | 9,67 | 0,33% | 106.564,00 |
| 09.02.2026 | 9,62 | 9,69 | 9,45 | 9,63 | 0,50% | 78.380,00 |
| 06.02.2026 | 9,33 | 9,67 | 9,31 | 9,59 | 1,97% | 124.526,00 |
| 05.02.2026 | 9,70 | 9,70 | 9,38 | 9,40 | -3,09% | 38.597,00 |
| 04.02.2026 | 9,42 | 9,74 | 9,42 | 9,70 | 3,25% | 69.353,00 |
| 03.02.2026 | 9,46 | 9,55 | 9,33 | 9,39 | -0,36% | 62.401,00 |
| 02.02.2026 | 9,28 | 9,44 | 9,28 | 9,43 | 0,54% | 35.452,00 |
| 30.01.2026 | 9,38 | 9,42 | 9,28 | 9,38 | 0,76% | 69.239,00 |
| 29.01.2026 | 9,37 | 9,42 | 9,29 | 9,31 | -0,53% | 33.781,00 |
| 28.01.2026 | 9,45 | 9,47 | 9,34 | 9,36 | -0,16% | 30.007,00 |
| 27.01.2026 | 9,42 | 9,42 | 9,31 | 9,37 | 0,74% | 25.679,00 |
| 26.01.2026 | 9,35 | 9,38 | 9,30 | 9,30 | 0,08% | 16.858,00 |
| 23.01.2026 | 9,34 | 9,39 | 9,28 | 9,30 | -0,28% | 36.379,00 |
| 22.01.2026 | 9,44 | 9,46 | 9,24 | 9,32 | -0,31% | 54.764,00 |
| 21.01.2026 | 9,19 | 9,36 | 9,17 | 9,35 | 1,56% | 39.501,00 |
| 20.01.2026 | 9,20 | 9,24 | 9,10 | 9,21 | -0,31% | 26.995,00 |
| 19.01.2026 | 9,32 | 9,35 | 9,18 | 9,24 | -2,42% | 32.458,00 |
| 16.01.2026 | 9,49 | 9,53 | 9,43 | 9,47 | -0,68% | 23.462,00 |
| 15.01.2026 | 9,27 | 9,63 | 9,25 | 9,53 | 3,37% | 80.863,00 |
| 14.01.2026 | 9,37 | 9,37 | 9,09 | 9,22 | -0,80% | 83.597,00 |
| 13.01.2026 | 9,20 | 9,29 | 9,03 | 9,29 | 0,75% | 96.856,00 |
| 12.01.2026 | 9,62 | 9,62 | 9,23 | 9,23 | -3,00% | 100.089,00 |
| 09.01.2026 | 9,71 | 9,71 | 9,51 | 9,51 | -1,81% | 23.924,00 |
| 08.01.2026 | 9,82 | 9,82 | 9,62 | 9,69 | -0,39% | 47.807,00 |
| 07.01.2026 | 9,46 | 9,72 | 9,40 | 9,72 | 3,52% | 24.053,00 |
| 06.01.2026 | 9,41 | 9,42 | 9,30 | 9,39 | 0,84% | 35.136,00 |
| 05.01.2026 | 9,30 | 9,35 | 9,16 | 9,31 | 0,51% | 127.167,00 |
| 02.01.2026 | 9,40 | 9,40 | 9,19 | 9,27 | -1,03% | 18.315,00 |
| 31.12.2025 | 9,39 | 9,42 | 9,31 | 9,36 | -0,59% | 11.261,00 |
| 30.12.2025 | 9,38 | 9,42 | 9,36 | 9,42 | 0,09% | 8.749,00 |
| 29.12.2025 | 9,29 | 9,46 | 9,29 | 9,41 | 0,66% | 15.118,00 |
| 24.12.2025 | 9,35 | 9,41 | 9,34 | 9,35 | -0,30% | 3.925,00 |
| 23.12.2025 | 9,41 | 9,43 | 9,32 | 9,38 | 0,43% | 28.854,00 |
| 22.12.2025 | 9,18 | 9,37 | 9,18 | 9,34 | -0,32% | 16.985,00 |
| 19.12.2025 | 9,53 | 9,53 | 9,32 | 9,37 | -2,05% | 24.022,00 |
| 18.12.2025 | 9,51 | 9,56 | 9,39 | 9,56 | 1,35% | 48.710,00 |
| 17.12.2025 | 9,30 | 9,48 | 9,30 | 9,44 | 0,65% | 45.353,00 |
| 16.12.2025 | 9,35 | 9,42 | 9,32 | 9,37 | -0,33% | 46.175,00 |
| 15.12.2025 | 9,32 | 9,42 | 9,22 | 9,41 | 1,30% | 45.047,00 |
| 12.12.2025 | 9,22 | 9,33 | 9,17 | 9,28 | 0,89% | 37.767,00 |
| 11.12.2025 | 9,05 | 9,24 | 9,05 | 9,20 | 1,10% | 21.465,00 |
| 10.12.2025 | 9,08 | 9,18 | 9,01 | 9,10 | 0,24% | 24.049,00 |
| 09.12.2025 | 9,10 | 9,24 | 9,07 | 9,08 | -0,90% | 40.782,00 |
| 08.12.2025 | 9,26 | 9,27 | 9,14 | 9,16 | -1,48% | 32.157,00 |
| 05.12.2025 | 9,31 | 9,41 | 9,27 | 9,30 | -0,26% | 37.806,00 |
| 04.12.2025 | 9,27 | 9,37 | 9,22 | 9,32 | 0,75% | 54.950,00 |
| 03.12.2025 | 9,27 | 9,30 | 9,17 | 9,26 | -0,28% | 28.406,00 |
| 02.12.2025 | 9,39 | 9,41 | 9,25 | 9,28 | -1,22% | 35.368,00 |
| 01.12.2025 | 9,37 | 9,42 | 9,27 | 9,40 | -0,70% | 25.559,00 |
| 28.11.2025 | 9,46 | 9,48 | 9,39 | 9,46 | 0,71% | 71.843,00 |
| 27.11.2025 | 9,25 | 9,40 | 9,23 | 9,40 | 1,62% | 36.416,00 |
| 26.11.2025 | 9,11 | 9,25 | 8,95 | 9,25 | 1,39% | 81.832,00 |
| 25.11.2025 | 8,86 | 9,15 | 8,81 | 9,12 | 2,83% | 70.080,00 |
| 24.11.2025 | 8,87 | 8,92 | 8,81 | 8,87 | 0,31% | 36.707,00 |
| 21.11.2025 | 8,78 | 8,87 | 8,76 | 8,84 | 0,49% | 58.396,00 |
| 20.11.2025 | 8,90 | 8,94 | 8,76 | 8,80 | -0,88% | 22.451,00 |
| 19.11.2025 | 8,96 | 8,99 | 8,88 | 8,88 | -0,80% | 29.139,00 |
| 18.11.2025 | 8,90 | 8,96 | 8,89 | 8,95 | -0,60% | 74.847,00 |
| 17.11.2025 | 9,21 | 9,21 | 8,98 | 9,00 | -1,23% | 57.486,00 |
| 14.11.2025 | 9,19 | 9,22 | 9,03 | 9,11 | -0,93% | 79.327,00 |
| 13.11.2025 | 9,45 | 9,48 | 9,06 | 9,20 | -3,37% | 143.349,00 |
| 12.11.2025 | 9,57 | 9,63 | 9,52 | 9,52 | -0,97% | 59.921,00 |
| 11.11.2025 | 9,51 | 9,62 | 9,51 | 9,61 | 1,08% | 36.583,00 |
| 10.11.2025 | 9,26 | 9,59 | 9,26 | 9,51 | 2,28% | 44.747,00 |
| 07.11.2025 | 9,44 | 9,45 | 9,23 | 9,30 | -1,27% | 83.562,00 |
| 06.11.2025 | 9,59 | 9,59 | 9,41 | 9,42 | -1,69% | 93.010,00 |
| 05.11.2025 | 9,41 | 9,60 | 9,40 | 9,58 | 1,58% | 19.217,00 |
| 04.11.2025 | 9,28 | 9,48 | 9,28 | 9,43 | -0,14% | 72.159,00 |
| 03.11.2025 | 9,54 | 9,56 | 9,40 | 9,44 | -0,83% | 35.042,00 |
| 31.10.2025 | 9,76 | 9,76 | 9,51 | 9,52 | -2,25% | 71.489,00 |
| 30.10.2025 | 9,89 | 9,96 | 9,74 | 9,74 | -1,79% | 61.160,00 |
| 29.10.2025 | 9,90 | 9,95 | 9,89 | 9,92 | 0,05% | 14.803,00 |
| 28.10.2025 | 9,90 | 9,94 | 9,82 | 9,92 | 0,44% | 76.373,00 |
| 27.10.2025 | 9,86 | 10,00 | 9,86 | 9,87 | -0,11% | 50.963,00 |
| 24.10.2025 | 9,80 | 9,89 | 9,77 | 9,88 | 1,28% | 73.786,00 |
| 23.10.2025 | 9,59 | 9,79 | 9,54 | 9,76 | 2,34% | 59.540,00 |
| 22.10.2025 | 9,21 | 9,57 | 9,15 | 9,54 | 4,66% | 105.708,00 |
| 21.10.2025 | 9,06 | 9,13 | 9,00 | 9,11 | 0,07% | 49.237,00 |
| 20.10.2025 | 9,17 | 9,17 | 9,07 | 9,10 | -0,42% | 57.953,00 |
| 17.10.2025 | 9,19 | 9,21 | 9,09 | 9,14 | -0,80% | 41.866,00 |
| 16.10.2025 | 9,22 | 9,26 | 9,17 | 9,22 | 0,17% | 15.044,00 |
| 15.10.2025 | 9,27 | 9,30 | 9,20 | 9,20 | -0,34% | 16.743,00 |
| 14.10.2025 | 9,11 | 9,25 | 9,09 | 9,23 | 1,01% | 43.695,00 |
| 13.10.2025 | 9,03 | 9,17 | 9,03 | 9,14 | 1,56% | 78.497,00 |
| 10.10.2025 | 9,12 | 9,13 | 8,99 | 9,00 | -1,14% | 45.050,00 |
| 09.10.2025 | 8,98 | 9,19 | 8,98 | 9,10 | 0,26% | 19.370,00 |
| 08.10.2025 | 9,24 | 9,24 | 9,01 | 9,08 | 0,04% | 40.388,00 |
| 07.10.2025 | 9,11 | 9,16 | 9,06 | 9,08 | -0,92% | 32.419,00 |
| 06.10.2025 | 9,31 | 9,31 | 9,15 | 9,16 | -1,84% | 58.698,00 |
| 03.10.2025 | 9,17 | 9,33 | 9,17 | 9,33 | 1,70% | 40.626,00 |
| 02.10.2025 | 9,19 | 9,28 | 9,12 | 9,18 | -0,40% | 41.074,00 |
| 01.10.2025 | 8,90 | 9,25 | 8,90 | 9,21 | 0,80% | 91.860,00 |