2,710€
0,74%
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,76 | 2,92 | 2,73 | 2,76 | -2,82% | - |
| 04.05.2026 | 2,83 | 2,84 | 2,83 | 2,84 | -2,41% | - |
| 30.04.2026 | 2,87 | 2,93 | 2,87 | 2,91 | 1,39% | - |
| 29.04.2026 | 2,90 | 2,94 | 2,87 | 2,87 | -1,03% | 30,00 |
| 28.04.2026 | 2,95 | 2,99 | 2,90 | 2,90 | -1,69% | - |
| 27.04.2026 | 2,86 | 3,01 | 2,86 | 2,95 | 0,34% | - |
| 24.04.2026 | 2,91 | 3,00 | 2,91 | 2,94 | 1,03% | - |
| 23.04.2026 | 2,95 | 2,98 | 2,91 | 2,91 | -1,36% | - |
| 22.04.2026 | 2,96 | 2,97 | 2,93 | 2,95 | -0,34% | 58,00 |
| 21.04.2026 | 2,91 | 3,03 | 2,91 | 2,96 | 1,72% | 236,00 |
| 20.04.2026 | 2,93 | 2,97 | 2,91 | 2,91 | -1,36% | 29.000,00 |
| 17.04.2026 | 2,80 | 2,97 | 2,80 | 2,95 | 2,79% | - |
| 16.04.2026 | 2,85 | 2,93 | 2,84 | 2,87 | 1,06% | 29.000,00 |
| 15.04.2026 | 2,82 | 2,94 | 2,82 | 2,84 | -1,39% | - |
| 14.04.2026 | 2,85 | 2,93 | 2,84 | 2,88 | 1,41% | 154,00 |
| 13.04.2026 | 2,85 | 2,93 | 2,83 | 2,84 | -2,07% | 7.496,00 |
| 10.04.2026 | 2,74 | 2,91 | 2,74 | 2,90 | 3,20% | 56,00 |
| 09.04.2026 | 2,81 | 2,83 | 2,77 | 2,81 | -0,35% | 2.070,00 |
| 08.04.2026 | 2,77 | 2,89 | 2,72 | 2,82 | 3,30% | - |
| 07.04.2026 | 2,78 | 2,83 | 2,69 | 2,73 | -2,50% | 21.924,00 |
| 02.04.2026 | 2,79 | 2,83 | 2,76 | 2,80 | 0,36% | - |
| 01.04.2026 | 2,70 | 2,85 | 2,70 | 2,79 | 0,72% | 40.000,00 |
| 31.03.2026 | 2,74 | 2,87 | 2,74 | 2,77 | -1,42% | - |
| 30.03.2026 | 2,80 | 2,83 | 2,75 | 2,81 | 0,72% | 60,00 |
| 27.03.2026 | 2,76 | 2,87 | 2,76 | 2,79 | -1,41% | - |
| 26.03.2026 | 2,80 | 2,87 | 2,79 | 2,83 | 1,43% | 2.160,00 |
| 25.03.2026 | 2,82 | 2,86 | 2,79 | 2,79 | -0,36% | - |
| 24.03.2026 | 2,80 | 2,83 | 2,77 | 2,80 | 0,00% | - |
| 23.03.2026 | 2,86 | 2,87 | 2,75 | 2,80 | -2,10% | 60,00 |
| 20.03.2026 | 2,89 | 2,95 | 2,83 | 2,86 | -1,04% | - |
| 19.03.2026 | 2,91 | 2,93 | 2,85 | 2,89 | -0,69% | - |
| 18.03.2026 | 2,97 | 3,03 | 2,91 | 2,91 | -2,02% | 51.000,00 |
| 17.03.2026 | 2,88 | 3,01 | 2,88 | 2,97 | 1,02% | - |
| 16.03.2026 | 3,01 | 3,03 | 2,94 | 2,94 | -2,33% | 8.560,00 |
| 13.03.2026 | 2,92 | 3,05 | 2,92 | 3,01 | 2,38% | 60,00 |
| 12.03.2026 | 2,93 | 2,97 | 2,91 | 2,94 | 0,68% | 870,00 |
| 11.03.2026 | 2,92 | 3,00 | 2,92 | 2,92 | -2,34% | - |
| 10.03.2026 | 2,97 | 3,03 | 2,96 | 2,99 | 0,67% | - |
| 09.03.2026 | 2,95 | 2,99 | 2,91 | 2,97 | 0,00% | - |
| 06.03.2026 | 2,92 | 3,01 | 2,92 | 2,97 | 0,00% | 1.684,00 |
| 05.03.2026 | 2,86 | 3,02 | 2,86 | 2,97 | 1,37% | 2.805,00 |
| 04.03.2026 | 2,90 | 2,99 | 2,90 | 2,93 | 1,38% | - |
| 03.03.2026 | 3,02 | 3,02 | 2,88 | 2,89 | -3,99% | 7.150,00 |
| 02.03.2026 | 3,09 | 3,09 | 3,01 | 3,01 | -2,59% | 70,00 |
| 27.02.2026 | 3,11 | 3,15 | 3,05 | 3,09 | -0,64% | 12.032,00 |
| 26.02.2026 | 3,00 | 3,13 | 3,00 | 3,11 | 0,97% | 6.080,00 |
| 25.02.2026 | 3,10 | 3,15 | 3,06 | 3,08 | -0,96% | 1.948,00 |
| 24.02.2026 | 3,00 | 3,15 | 3,00 | 3,11 | 1,63% | 11.600,00 |
| 23.02.2026 | 3,00 | 3,09 | 3,00 | 3,06 | 0,00% | 70,00 |
| 20.02.2026 | 3,04 | 3,11 | 3,03 | 3,06 | 0,33% | 34.000,00 |
| 19.02.2026 | 2,96 | 3,08 | 2,96 | 3,05 | 0,66% | - |
| 18.02.2026 | 3,02 | 3,11 | 3,02 | 3,03 | -1,94% | 6.440,00 |
| 17.02.2026 | 3,13 | 3,16 | 3,05 | 3,09 | -1,28% | 36.000,00 |
| 16.02.2026 | 3,06 | 3,21 | 3,06 | 3,13 | 0,64% | 3.475,00 |
| 13.02.2026 | 3,15 | 3,17 | 3,11 | 3,11 | -1,27% | 42.000,00 |
| 12.02.2026 | 3,39 | 3,40 | 3,15 | 3,15 | -7,08% | 35.000,00 |
| 11.02.2026 | 3,40 | 3,45 | 3,37 | 3,39 | 0,30% | 14,00 |
| 10.02.2026 | 3,43 | 3,45 | 3,38 | 3,38 | -1,74% | - |
| 09.02.2026 | 3,45 | 3,47 | 3,37 | 3,44 | -0,29% | - |
| 06.02.2026 | 3,46 | 3,53 | 3,45 | 3,45 | -1,71% | 112,00 |
| 05.02.2026 | 3,46 | 3,58 | 3,46 | 3,51 | -0,57% | 5.600,00 |
| 04.02.2026 | 3,49 | 3,57 | 3,47 | 3,53 | 1,15% | - |
| 03.02.2026 | 3,43 | 3,53 | 3,43 | 3,49 | 2,05% | - |
| 02.02.2026 | 3,36 | 3,43 | 3,35 | 3,42 | 2,09% | 150,00 |
| 30.01.2026 | 3,27 | 3,45 | 3,27 | 3,35 | 1,82% | 3.600,00 |
| 29.01.2026 | 3,27 | 3,34 | 3,22 | 3,29 | 0,00% | 12.219,00 |
| 28.01.2026 | 3,25 | 3,33 | 3,23 | 3,29 | 1,86% | 6.970,00 |
| 27.01.2026 | 3,12 | 3,27 | 3,12 | 3,23 | 1,25% | 3.300,00 |
| 26.01.2026 | 3,05 | 3,23 | 3,05 | 3,19 | 4,59% | - |
| 23.01.2026 | 3,07 | 3,12 | 3,05 | 3,05 | -0,65% | - |
| 22.01.2026 | 3,04 | 3,15 | 3,04 | 3,07 | -1,29% | - |
| 21.01.2026 | 3,07 | 3,15 | 3,05 | 3,11 | 1,30% | 39.980,00 |
| 20.01.2026 | 3,19 | 3,22 | 3,05 | 3,07 | -3,76% | - |
| 19.01.2026 | 3,10 | 3,23 | 3,10 | 3,19 | 1,27% | - |
| 16.01.2026 | 3,17 | 3,27 | 3,15 | 3,15 | -0,63% | - |
| 15.01.2026 | 3,00 | 3,19 | 2,99 | 3,17 | 6,02% | - |
| 14.01.2026 | 3,00 | 3,06 | 2,95 | 2,99 | 9,12% | - |
| 13.01.2026 | 2,72 | 3,03 | 2,72 | 2,74 | 0,37% | 420,00 |
| 12.01.2026 | 2,68 | 2,78 | 2,68 | 2,73 | -0,73% | - |
| 09.01.2026 | 2,72 | 2,83 | 2,72 | 2,75 | -1,08% | - |
| 08.01.2026 | 2,85 | 2,88 | 2,71 | 2,78 | -3,14% | - |
| 07.01.2026 | 2,78 | 2,89 | 2,78 | 2,87 | 0,70% | - |
| 06.01.2026 | 2,80 | 2,87 | 2,80 | 2,85 | 1,06% | - |
| 05.01.2026 | 2,76 | 2,86 | 2,76 | 2,82 | -0,70% | - |
| 02.01.2026 | 2,88 | 2,94 | 2,83 | 2,84 | -2,07% | - |
| 30.12.2025 | 2,90 | 2,94 | 2,89 | 2,90 | 0,00% | - |
| 29.12.2025 | 2,89 | 2,94 | 2,87 | 2,90 | 0,35% | - |
| 23.12.2025 | 2,93 | 2,99 | 2,89 | 2,89 | -1,03% | - |
| 22.12.2025 | 3,00 | 3,02 | 2,90 | 2,92 | -2,67% | - |
| 19.12.2025 | 2,99 | 3,03 | 2,96 | 3,00 | 0,33% | - |
| 18.12.2025 | 2,90 | 3,03 | 2,89 | 2,99 | 3,10% | - |
| 17.12.2025 | 2,82 | 2,99 | 2,81 | 2,90 | 2,11% | - |
| 16.12.2025 | 2,78 | 2,86 | 2,78 | 2,84 | 1,43% | - |
| 15.12.2025 | 2,76 | 2,81 | 2,74 | 2,80 | 1,45% | - |
| 12.12.2025 | 2,72 | 2,79 | 2,72 | 2,76 | 1,47% | - |
| 11.12.2025 | 2,78 | 2,79 | 2,72 | 2,72 | -2,16% | - |
| 10.12.2025 | 2,80 | 2,84 | 2,77 | 2,78 | -0,71% | 16.800,00 |
| 09.12.2025 | 2,84 | 2,88 | 2,78 | 2,80 | -1,75% | - |
| 08.12.2025 | 2,85 | 2,90 | 2,82 | 2,85 | 0,00% | - |
| 05.12.2025 | 2,84 | 2,90 | 2,83 | 2,85 | 0,71% | - |