2,480€
Echtzeit-Aktienkurs GRAINGER PLC LS-,05
Bid:
Ask:
Aktienkurse zur GRAINGER PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,49 | 2,57 | 2,48 | 2,54 | 0,00% | - |
| 27.02.2025 | 2,56 | 2,56 | 2,51 | 2,54 | -0,78% | - |
| 26.02.2025 | 2,57 | 2,61 | 2,53 | 2,56 | -0,39% | - |
| 25.02.2025 | 2,56 | 2,59 | 2,53 | 2,57 | 0,39% | - |
| 24.02.2025 | 2,56 | 2,61 | 2,53 | 2,56 | -1,16% | - |
| 21.02.2025 | 2,48 | 2,61 | 2,48 | 2,59 | 1,57% | - |
| 20.02.2025 | 2,48 | 2,58 | 2,48 | 2,55 | 0,00% | - |
| 19.02.2025 | 2,57 | 2,58 | 2,53 | 2,55 | -1,16% | - |
| 18.02.2025 | 2,56 | 2,59 | 2,53 | 2,58 | 0,39% | - |
| 17.02.2025 | 2,50 | 2,59 | 2,50 | 2,57 | 0,39% | - |
| 14.02.2025 | 2,52 | 2,60 | 2,52 | 2,56 | -1,54% | - |
| 13.02.2025 | 2,56 | 2,70 | 2,55 | 2,60 | 1,17% | - |
| 12.02.2025 | 2,61 | 2,65 | 2,57 | 2,57 | -1,53% | - |
| 11.02.2025 | 2,58 | 2,64 | 2,58 | 2,61 | -1,14% | - |
| 10.02.2025 | 2,62 | 2,66 | 2,60 | 2,64 | 0,76% | - |
| 07.02.2025 | 2,58 | 2,67 | 2,58 | 2,62 | -0,76% | - |
| 06.02.2025 | 2,67 | 2,69 | 2,61 | 2,64 | -1,12% | - |
| 05.02.2025 | 2,53 | 2,67 | 2,53 | 2,67 | 5,12% | - |
| 04.02.2025 | 2,48 | 2,56 | 2,48 | 2,54 | -0,39% | - |
| 03.02.2025 | 2,52 | 2,58 | 2,44 | 2,55 | -0,78% | - |
| 31.01.2025 | 2,50 | 2,59 | 2,50 | 2,57 | 0,39% | - |
| 30.01.2025 | 2,44 | 2,57 | 2,44 | 2,56 | 1,99% | - |
| 29.01.2025 | 2,54 | 2,56 | 2,49 | 2,51 | 0,00% | - |
| 28.01.2025 | 2,52 | 2,55 | 2,51 | 2,51 | -0,40% | - |
| 27.01.2025 | 2,51 | 2,55 | 2,47 | 2,52 | 0,40% | - |
| 24.01.2025 | 2,44 | 2,54 | 2,44 | 2,51 | -0,40% | 400,00 |
| 23.01.2025 | 2,48 | 2,52 | 2,45 | 2,52 | 1,20% | - |
| 22.01.2025 | 2,44 | 2,52 | 2,44 | 2,49 | -0,40% | - |
| 21.01.2025 | 2,58 | 2,58 | 2,49 | 2,50 | -3,10% | - |
| 20.01.2025 | 2,56 | 2,63 | 2,53 | 2,58 | -0,77% | - |
| 17.01.2025 | 2,54 | 2,65 | 2,54 | 2,60 | -0,76% | - |
| 16.01.2025 | 2,65 | 2,66 | 2,55 | 2,62 | -1,50% | - |
| 15.01.2025 | 2,56 | 2,69 | 2,56 | 2,66 | 3,91% | - |
| 14.01.2025 | 2,59 | 2,64 | 2,55 | 2,56 | -1,16% | - |
| 13.01.2025 | 2,57 | 2,59 | 2,53 | 2,59 | 0,39% | - |
| 10.01.2025 | 2,56 | 2,62 | 2,56 | 2,58 | -1,90% | - |
| 09.01.2025 | 2,54 | 2,63 | 2,54 | 2,63 | 0,77% | - |
| 08.01.2025 | 2,62 | 2,70 | 2,57 | 2,61 | -2,97% | - |
| 07.01.2025 | 2,73 | 2,73 | 2,68 | 2,69 | -1,47% | - |
| 06.01.2025 | 2,66 | 2,75 | 2,66 | 2,73 | 0,00% | - |
| 03.01.2025 | 2,66 | 2,74 | 2,66 | 2,73 | 0,00% | - |
| 02.01.2025 | 2,75 | 2,75 | 2,69 | 2,73 | 1,11% | - |
| 30.12.2024 | 2,64 | 2,72 | 2,60 | 2,70 | 0,37% | - |
| 27.12.2024 | 2,71 | 2,72 | 2,67 | 2,69 | -1,10% | - |
| 23.12.2024 | 2,64 | 2,73 | 2,64 | 2,72 | -0,37% | - |
| 20.12.2024 | 2,62 | 2,75 | 2,62 | 2,73 | 1,49% | - |
| 19.12.2024 | 2,75 | 2,76 | 2,67 | 2,69 | -2,18% | - |
| 18.12.2024 | 2,76 | 2,78 | 2,73 | 2,75 | -0,72% | - |
| 17.12.2024 | 2,76 | 2,78 | 2,71 | 2,77 | 0,00% | - |
| 16.12.2024 | 2,79 | 2,79 | 2,71 | 2,77 | -1,07% | - |
| 13.12.2024 | 2,76 | 2,85 | 2,76 | 2,80 | -1,41% | - |
| 12.12.2024 | 2,76 | 2,85 | 2,76 | 2,84 | -0,35% | - |
| 11.12.2024 | 2,83 | 2,85 | 2,79 | 2,85 | 0,71% | - |
| 10.12.2024 | 2,72 | 2,83 | 2,72 | 2,83 | 0,71% | - |
| 09.12.2024 | 2,76 | 2,84 | 2,76 | 2,81 | -1,06% | - |
| 06.12.2024 | 2,72 | 2,85 | 2,72 | 2,84 | 1,07% | - |
| 05.12.2024 | 2,85 | 2,85 | 2,81 | 2,81 | -1,40% | - |
| 04.12.2024 | 2,81 | 2,85 | 2,78 | 2,85 | 1,42% | - |
| 03.12.2024 | 2,84 | 2,85 | 2,79 | 2,81 | -1,06% | - |
| 02.12.2024 | 2,78 | 2,87 | 2,78 | 2,84 | -0,35% | - |
| 29.11.2024 | 2,80 | 2,89 | 2,80 | 2,85 | -0,70% | - |
| 28.11.2024 | 2,86 | 2,88 | 2,83 | 2,87 | 0,00% | - |
| 27.11.2024 | 2,76 | 2,90 | 2,76 | 2,87 | 1,77% | - |
| 26.11.2024 | 2,74 | 2,82 | 2,74 | 2,82 | -0,35% | - |
| 25.11.2024 | 2,78 | 2,86 | 2,77 | 2,83 | -0,70% | - |
| 22.11.2024 | 2,81 | 2,87 | 2,79 | 2,85 | 6,34% | - |
| 21.11.2024 | 2,62 | 2,84 | 2,62 | 2,68 | -0,37% | - |
| 20.11.2024 | 2,64 | 2,75 | 2,64 | 2,69 | -0,74% | - |
| 19.11.2024 | 2,62 | 2,71 | 2,62 | 2,71 | 0,74% | - |
| 18.11.2024 | 2,74 | 2,77 | 2,67 | 2,69 | -2,18% | - |
| 15.11.2024 | 2,75 | 2,76 | 2,71 | 2,75 | 0,00% | - |
| 14.11.2024 | 2,68 | 2,77 | 2,67 | 2,75 | 2,23% | - |
| 13.11.2024 | 2,64 | 2,73 | 2,63 | 2,69 | -1,10% | - |
| 12.11.2024 | 2,72 | 2,81 | 2,69 | 2,72 | -3,20% | - |
| 11.11.2024 | 2,81 | 2,82 | 2,77 | 2,81 | 0,72% | - |
| 08.11.2024 | 2,68 | 2,81 | 2,68 | 2,79 | 1,45% | - |
| 07.11.2024 | 2,73 | 2,79 | 2,71 | 2,75 | 0,73% | - |
| 06.11.2024 | 2,72 | 2,83 | 2,71 | 2,73 | -1,44% | - |
| 05.11.2024 | 2,77 | 2,80 | 2,71 | 2,77 | 0,73% | 2.000,00 |
| 04.11.2024 | 2,75 | 2,78 | 2,71 | 2,75 | -0,72% | - |
| 01.11.2024 | 2,64 | 2,79 | 2,64 | 2,77 | 2,21% | - |
| 31.10.2024 | 2,72 | 2,80 | 2,67 | 2,71 | -2,87% | - |
| 30.10.2024 | 2,81 | 2,88 | 2,77 | 2,79 | -0,71% | 1.100,00 |
| 29.10.2024 | 2,85 | 2,87 | 2,79 | 2,81 | -1,40% | - |
| 28.10.2024 | 2,74 | 2,88 | 2,74 | 2,85 | 0,71% | - |
| 25.10.2024 | 2,78 | 2,88 | 2,78 | 2,83 | -1,05% | - |
| 24.10.2024 | 2,78 | 2,90 | 2,78 | 2,86 | 0,00% | - |
| 23.10.2024 | 2,80 | 2,90 | 2,80 | 2,86 | -1,04% | - |
| 22.10.2024 | 2,82 | 2,89 | 2,82 | 2,89 | 0,00% | - |
| 21.10.2024 | 2,94 | 2,95 | 2,87 | 2,89 | -1,70% | - |
| 18.10.2024 | 2,95 | 2,99 | 2,90 | 2,94 | -0,68% | - |
| 17.10.2024 | 2,90 | 2,98 | 2,90 | 2,96 | -0,67% | - |
| 16.10.2024 | 2,92 | 2,98 | 2,90 | 2,98 | 2,05% | - |
| 15.10.2024 | 2,82 | 2,93 | 2,82 | 2,92 | 0,69% | - |
| 14.10.2024 | 2,84 | 2,91 | 2,84 | 2,90 | -0,68% | - |
| 11.10.2024 | 2,78 | 2,92 | 2,78 | 2,92 | 1,74% | - |
| 10.10.2024 | 2,88 | 2,89 | 2,81 | 2,87 | -0,35% | - |
| 09.10.2024 | 2,86 | 2,91 | 2,86 | 2,88 | 1,05% | - |
| 08.10.2024 | 2,89 | 2,89 | 2,83 | 2,85 | -1,38% | - |
| 07.10.2024 | 2,88 | 3,00 | 2,85 | 2,89 | -2,69% | - |