£2,001
-3,10%
Echtzeit-Aktienkurs Grainger Plc
Bid:
Ask:
Aktienkurse zur Grainger Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,08 | 2,08 | 2,03 | 2,03 | -1,72% | - |
| 03.04.2025 | 2,01 | 2,09 | 2,00 | 2,07 | 1,85% | 221.184,00 |
| 02.04.2025 | 2,04 | 2,04 | 2,01 | 2,03 | -0,61% | 156.213,00 |
| 01.04.2025 | 2,04 | 2,06 | 2,04 | 2,04 | 0,25% | 135.218,00 |
| 31.03.2025 | 2,06 | 2,06 | 2,03 | 2,04 | -1,45% | 141.423,00 |
| 28.03.2025 | 2,04 | 2,08 | 2,04 | 2,07 | 1,98% | 128.933,00 |
| 27.03.2025 | 2,02 | 2,04 | 2,02 | 2,03 | -0,74% | 127.106,00 |
| 26.03.2025 | 2,04 | 2,05 | 2,02 | 2,04 | 0,00% | 156.526,00 |
| 25.03.2025 | 2,05 | 2,06 | 2,04 | 2,04 | 0,74% | 114.701,00 |
| 24.03.2025 | 2,07 | 2,07 | 2,03 | 2,03 | -2,17% | 183.078,00 |
| 21.03.2025 | 2,05 | 2,07 | 2,05 | 2,07 | 0,85% | 223.386,00 |
| 20.03.2025 | 2,05 | 2,06 | 2,04 | 2,05 | 1,23% | 294.798,00 |
| 19.03.2025 | 2,03 | 2,05 | 2,02 | 2,03 | -0,73% | 68.056,00 |
| 18.03.2025 | 2,05 | 2,07 | 2,04 | 2,04 | -0,12% | 117.910,00 |
| 17.03.2025 | 2,03 | 2,05 | 2,02 | 2,05 | 1,49% | 80.752,00 |
| 14.03.2025 | 2,00 | 2,03 | 1,99 | 2,02 | 1,21% | 145.313,00 |
| 13.03.2025 | 2,02 | 2,03 | 1,98 | 1,99 | -1,44% | 203.721,00 |
| 12.03.2025 | 2,01 | 2,04 | 2,01 | 2,02 | 0,75% | 309.253,00 |
| 11.03.2025 | 2,04 | 2,07 | 2,00 | 2,01 | -1,96% | 368.312,00 |
| 10.03.2025 | 2,04 | 2,06 | 2,03 | 2,05 | 0,74% | 445.393,00 |
| 07.03.2025 | 1,98 | 2,03 | 1,97 | 2,03 | 2,01% | 340.618,00 |
| 06.03.2025 | 2,01 | 2,03 | 1,97 | 1,99 | -1,73% | 364.915,00 |
| 05.03.2025 | 2,06 | 2,07 | 2,01 | 2,03 | -1,58% | 515.583,00 |
| 04.03.2025 | 2,06 | 2,08 | 2,06 | 2,06 | -0,72% | 283.015,00 |
| 03.03.2025 | 2,06 | 2,09 | 2,05 | 2,07 | 0,27% | 328.622,00 |
| 28.02.2025 | 2,07 | 2,08 | 2,06 | 2,07 | -0,51% | 225.418,00 |
| 27.02.2025 | 2,08 | 2,10 | 2,07 | 2,08 | -0,84% | 225.666,00 |
| 26.02.2025 | 2,12 | 2,13 | 2,09 | 2,10 | -0,95% | 161.875,00 |
| 25.02.2025 | 2,11 | 2,13 | 2,11 | 2,12 | 0,83% | 98.768,00 |
| 24.02.2025 | 2,13 | 2,14 | 2,09 | 2,10 | -1,06% | 179.224,00 |
| 21.02.2025 | 2,10 | 2,15 | 2,10 | 2,12 | 0,95% | 504.190,00 |
| 20.02.2025 | 2,10 | 2,11 | 2,09 | 2,10 | -0,24% | 319.930,00 |
| 19.02.2025 | 2,11 | 2,12 | 2,10 | 2,11 | -0,71% | 82.793,00 |
| 18.02.2025 | 2,11 | 2,13 | 2,09 | 2,12 | 0,71% | 68.609,00 |
| 17.02.2025 | 2,12 | 2,13 | 2,11 | 2,11 | -0,94% | 167.448,00 |
| 14.02.2025 | 2,13 | 2,15 | 2,12 | 2,13 | -0,70% | 107.418,00 |
| 13.02.2025 | 2,14 | 2,14 | 2,12 | 2,14 | 0,35% | 185.009,00 |
| 12.02.2025 | 2,17 | 2,19 | 2,13 | 2,13 | -1,16% | 243.844,00 |
| 11.02.2025 | 2,18 | 2,19 | 2,15 | 2,16 | -1,15% | 79.371,00 |
| 10.02.2025 | 2,16 | 2,19 | 2,16 | 2,18 | 0,58% | 144.232,00 |
| 07.02.2025 | 2,19 | 2,20 | 2,15 | 2,17 | -0,80% | 160.602,00 |
| 06.02.2025 | 2,20 | 2,23 | 2,18 | 2,19 | -0,11% | 460.115,00 |
| 05.02.2025 | 2,13 | 2,19 | 2,12 | 2,19 | 4,78% | 513.334,00 |
| 04.02.2025 | 2,09 | 2,10 | 2,07 | 2,09 | -0,48% | 292.600,00 |
| 03.02.2025 | 2,09 | 2,11 | 2,08 | 2,10 | -1,18% | 1.146.154,00 |
| 31.01.2025 | 2,11 | 2,14 | 2,11 | 2,13 | 0,35% | 267.722,00 |
| 30.01.2025 | 2,09 | 2,13 | 2,09 | 2,12 | 1,80% | 135.919,00 |
| 29.01.2025 | 2,11 | 2,12 | 2,08 | 2,08 | -1,42% | 119.838,00 |
| 28.01.2025 | 2,12 | 2,12 | 2,10 | 2,11 | 0,48% | 408.312,00 |
| 27.01.2025 | 2,07 | 2,13 | 2,07 | 2,10 | 0,10% | 282.244,00 |
| 24.01.2025 | 2,12 | 2,13 | 2,09 | 2,10 | -0,10% | 315.676,00 |
| 23.01.2025 | 2,07 | 2,11 | 2,07 | 2,10 | 0,36% | 494.884,00 |
| 22.01.2025 | 2,08 | 2,11 | 2,07 | 2,09 | -0,95% | 379.698,00 |
| 21.01.2025 | 2,15 | 2,16 | 2,10 | 2,11 | -2,09% | 891.629,00 |
| 20.01.2025 | 2,19 | 2,19 | 2,14 | 2,16 | -1,80% | 347.566,00 |
| 17.01.2025 | 2,19 | 2,22 | 2,19 | 2,20 | 0,32% | 181.967,00 |
| 16.01.2025 | 2,15 | 2,20 | 2,14 | 2,19 | -1,35% | 190.039,00 |
| 15.01.2025 | 2,17 | 2,24 | 2,17 | 2,22 | 3,50% | 175.425,00 |
| 14.01.2025 | 2,16 | 2,17 | 2,14 | 2,15 | -0,69% | 189.268,00 |
| 13.01.2025 | 2,13 | 2,16 | 2,13 | 2,16 | 0,00% | 106.061,00 |
| 10.01.2025 | 2,17 | 2,18 | 2,15 | 2,16 | 0,00% | 357.830,00 |
| 09.01.2025 | 2,16 | 2,19 | 2,14 | 2,16 | 0,35% | 528.184,00 |
| 08.01.2025 | 2,22 | 2,22 | 2,13 | 2,15 | -2,82% | 339.773,00 |
| 07.01.2025 | 2,24 | 2,25 | 2,21 | 2,22 | -1,56% | 300.822,00 |
| 06.01.2025 | 2,25 | 2,25 | 2,23 | 2,25 | 0,22% | 188.407,00 |
| 03.01.2025 | 2,24 | 2,26 | 2,24 | 2,25 | -0,11% | 148.880,00 |
| 02.01.2025 | 2,24 | 2,26 | 2,23 | 2,25 | -0,55% | 281.764,00 |
| 31.12.2024 | 2,22 | 2,27 | 2,22 | 2,26 | 1,66% | 206.053,00 |
| 30.12.2024 | 2,23 | 2,23 | 2,21 | 2,22 | -0,31% | 128.014,00 |
| 27.12.2024 | 2,23 | 2,24 | 2,22 | 2,23 | 0,00% | 97.215,00 |
| 24.12.2024 | 2,24 | 2,24 | 2,23 | 2,23 | 0,00% | 49.988,00 |
| 23.12.2024 | 2,23 | 2,23 | 2,22 | 2,23 | -0,67% | 169.007,00 |
| 20.12.2024 | 2,20 | 2,25 | 2,20 | 2,25 | 1,35% | 139.772,00 |
| 19.12.2024 | 2,22 | 2,25 | 2,21 | 2,22 | -1,66% | 575.770,00 |
| 18.12.2024 | 2,26 | 2,27 | 2,25 | 2,25 | -0,66% | 480.516,00 |
| 17.12.2024 | 2,24 | 2,28 | 2,24 | 2,27 | 0,11% | 153.212,00 |
| 16.12.2024 | 2,30 | 2,30 | 2,26 | 2,27 | -1,74% | 488.291,00 |
| 13.12.2024 | 2,33 | 2,34 | 2,30 | 2,31 | -0,97% | 279.605,00 |
| 12.12.2024 | 2,33 | 2,33 | 2,31 | 2,33 | 0,32% | 71.651,00 |
| 11.12.2024 | 2,29 | 2,33 | 2,29 | 2,32 | 0,65% | 240.439,00 |
| 10.12.2024 | 2,30 | 2,32 | 2,30 | 2,31 | 0,00% | 522.711,00 |
| 09.12.2024 | 2,33 | 2,33 | 2,29 | 2,31 | -0,99% | 339.267,00 |
| 06.12.2024 | 2,31 | 2,34 | 2,31 | 2,33 | 0,13% | 101.842,00 |
| 05.12.2024 | 2,33 | 2,34 | 2,31 | 2,33 | 0,00% | 127.348,00 |
| 04.12.2024 | 2,31 | 2,34 | 2,31 | 2,33 | 0,43% | 277.000,00 |
| 03.12.2024 | 2,33 | 2,34 | 2,31 | 2,32 | -0,43% | 271.211,00 |
| 02.12.2024 | 2,34 | 2,35 | 2,33 | 2,33 | -0,85% | 162.829,00 |
| 29.11.2024 | 2,36 | 2,38 | 2,34 | 2,35 | -0,64% | 107.778,00 |
| 28.11.2024 | 2,37 | 2,37 | 2,35 | 2,36 | -0,21% | 186.894,00 |
| 27.11.2024 | 2,34 | 2,37 | 2,34 | 2,37 | 1,39% | 64.098,00 |
| 26.11.2024 | 2,32 | 2,33 | 2,31 | 2,33 | -0,11% | 64.087,00 |
| 25.11.2024 | 2,36 | 2,36 | 2,32 | 2,34 | -0,64% | 118.338,00 |
| 22.11.2024 | 2,33 | 2,37 | 2,32 | 2,35 | -0,03% | 228.891,00 |
| 21.11.2024 | 2,24 | 2,36 | 2,24 | 2,35 | 5,89% | 518.218,00 |
| 20.11.2024 | 2,25 | 2,25 | 2,21 | 2,22 | -1,00% | 160.998,00 |
| 19.11.2024 | 2,23 | 2,25 | 2,22 | 2,24 | 1,01% | 210.644,00 |
| 18.11.2024 | 2,28 | 2,29 | 2,22 | 2,22 | -2,20% | 155.511,00 |
| 15.11.2024 | 2,27 | 2,28 | 2,25 | 2,27 | -0,11% | 226.057,00 |
| 14.11.2024 | 2,22 | 2,29 | 2,22 | 2,27 | 2,60% | 284.541,00 |
| 13.11.2024 | 2,24 | 2,24 | 2,19 | 2,22 | -1,23% | 294.676,00 |