£1,948
0,63%
Echtzeit-Aktienkurs Grainger Plc
Bid:
Ask:
Aktienkurse zur Grainger Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 1,84 | 1,85 | 1,82 | 1,84 | 0,27% | 224.391,00 |
| 02.12.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -0,27% | 446.076,00 |
| 01.12.2025 | 1,85 | 1,85 | 1,83 | 1,84 | -0,32% | 183.933,00 |
| 28.11.2025 | 1,84 | 1,86 | 1,84 | 1,85 | -0,11% | 360.457,00 |
| 27.11.2025 | 1,86 | 1,88 | 1,84 | 1,85 | -0,80% | 462.326,00 |
| 26.11.2025 | 1,84 | 1,87 | 1,81 | 1,87 | 1,03% | 391.224,00 |
| 25.11.2025 | 1,82 | 1,85 | 1,81 | 1,85 | 1,09% | 207.617,00 |
| 24.11.2025 | 1,83 | 1,83 | 1,81 | 1,83 | 0,77% | 203.335,00 |
| 21.11.2025 | 1,80 | 1,84 | 1,80 | 1,81 | -0,33% | 338.929,00 |
| 20.11.2025 | 1,84 | 1,92 | 1,82 | 1,82 | -3,40% | 307.018,00 |
| 19.11.2025 | 1,88 | 1,90 | 1,87 | 1,88 | 0,11% | 314.278,00 |
| 18.11.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -0,42% | 136.537,00 |
| 17.11.2025 | 1,90 | 1,92 | 1,88 | 1,89 | -1,05% | 108.774,00 |
| 14.11.2025 | 1,97 | 1,97 | 1,91 | 1,91 | -2,85% | 201.167,00 |
| 13.11.2025 | 1,95 | 1,98 | 1,95 | 1,97 | 0,51% | 137.798,00 |
| 12.11.2025 | 1,99 | 1,99 | 1,96 | 1,96 | -1,51% | 198.815,00 |
| 11.11.2025 | 1,94 | 1,99 | 1,94 | 1,99 | 2,32% | 260.267,00 |
| 10.11.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 1,09% | 187.601,00 |
| 07.11.2025 | 1,91 | 1,93 | 1,89 | 1,92 | 0,42% | 200.341,00 |
| 06.11.2025 | 1,91 | 1,94 | 1,90 | 1,91 | 0,00% | 275.326,00 |
| 05.11.2025 | 1,89 | 1,92 | 1,89 | 1,91 | 1,27% | 337.863,00 |
| 04.11.2025 | 1,86 | 1,91 | 1,86 | 1,89 | 0,96% | 274.943,00 |
| 03.11.2025 | 1,87 | 1,88 | 1,86 | 1,87 | -0,32% | 223.670,00 |
| 31.10.2025 | 1,88 | 1,89 | 1,87 | 1,88 | -0,53% | 230.376,00 |
| 30.10.2025 | 1,90 | 1,91 | 1,88 | 1,89 | -1,15% | 231.880,00 |
| 29.10.2025 | 1,92 | 1,94 | 1,91 | 1,91 | -1,04% | 138.228,00 |
| 28.10.2025 | 1,94 | 1,96 | 1,92 | 1,93 | -1,63% | 335.175,00 |
| 27.10.2025 | 1,97 | 1,97 | 1,94 | 1,96 | 0,56% | 282.510,00 |
| 24.10.2025 | 1,96 | 1,96 | 1,92 | 1,95 | -0,76% | 451.478,00 |
| 23.10.2025 | 1,98 | 1,98 | 1,94 | 1,96 | -0,30% | 599.888,00 |
| 22.10.2025 | 1,94 | 1,99 | 1,93 | 1,97 | 1,86% | 398.813,00 |
| 21.10.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 0,36% | 173.311,00 |
| 20.10.2025 | 1,95 | 1,95 | 1,92 | 1,93 | -0,87% | 319.282,00 |
| 17.10.2025 | 1,94 | 1,94 | 1,92 | 1,94 | -0,41% | 276.928,00 |
| 16.10.2025 | 1,94 | 1,95 | 1,92 | 1,95 | 0,31% | 683.226,00 |
| 15.10.2025 | 1,97 | 1,98 | 1,94 | 1,95 | -1,52% | 177.126,00 |
| 14.10.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 1,13% | 323.802,00 |
| 13.10.2025 | 1,91 | 1,96 | 1,91 | 1,95 | 2,63% | 325.759,00 |
| 10.10.2025 | 1,93 | 1,94 | 1,90 | 1,90 | -1,55% | 447.045,00 |
| 09.10.2025 | 1,90 | 1,94 | 1,90 | 1,93 | 2,44% | 645.542,00 |
| 08.10.2025 | 1,89 | 1,90 | 1,88 | 1,89 | -0,63% | 1.120.496,00 |
| 07.10.2025 | 1,88 | 1,90 | 1,88 | 1,90 | 0,32% | 211.024,00 |
| 06.10.2025 | 1,90 | 1,91 | 1,87 | 1,89 | -0,73% | 188.833,00 |
| 03.10.2025 | 1,87 | 1,91 | 1,87 | 1,91 | 1,92% | 370.002,00 |
| 02.10.2025 | 1,89 | 1,90 | 1,86 | 1,87 | -1,37% | 237.709,00 |
| 01.10.2025 | 1,94 | 1,94 | 1,88 | 1,90 | -1,96% | 521.843,00 |
| 30.09.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 1,79% | 494.926,00 |
| 29.09.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 2,87% | 920.413,00 |
| 26.09.2025 | 1,83 | 1,87 | 1,83 | 1,85 | 1,54% | 403.844,00 |
| 25.09.2025 | 1,82 | 1,83 | 1,81 | 1,82 | -0,92% | 61.376,00 |
| 24.09.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 1,10% | 428.345,00 |
| 23.09.2025 | 1,81 | 1,85 | 1,81 | 1,82 | 0,11% | 466.354,00 |
| 22.09.2025 | 1,79 | 1,82 | 1,77 | 1,82 | 1,45% | 1.008.043,00 |
| 19.09.2025 | 1,84 | 1,84 | 1,77 | 1,79 | -2,72% | 799.894,00 |
| 18.09.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -0,38% | 674.371,00 |
| 17.09.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 0,16% | 695.434,00 |
| 16.09.2025 | 1,87 | 1,88 | 1,84 | 1,84 | -1,39% | 644.370,00 |
| 15.09.2025 | 1,88 | 1,89 | 1,87 | 1,87 | -0,32% | 342.776,00 |
| 12.09.2025 | 1,90 | 1,91 | 1,87 | 1,88 | -1,60% | 310.497,00 |
| 11.09.2025 | 1,92 | 1,92 | 1,89 | 1,91 | -0,07% | - |
| 10.09.2025 | 1,91 | 1,91 | 1,90 | 1,91 | -0,10% | - |
| 09.09.2025 | 1,93 | 1,94 | 1,91 | 1,91 | -1,02% | - |
| 08.09.2025 | 1,93 | 1,95 | 1,93 | 1,93 | 0,76% | - |
| 05.09.2025 | 1,90 | 1,93 | 1,89 | 1,92 | 1,11% | 274.682,00 |
| 04.09.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 0,58% | 859.473,00 |
| 03.09.2025 | 1,87 | 1,89 | 1,85 | 1,88 | 0,43% | 339.552,00 |
| 02.09.2025 | 1,96 | 1,96 | 1,87 | 1,88 | -4,04% | 795.756,00 |
| 01.09.2025 | 1,95 | 1,96 | 1,94 | 1,95 | 0,10% | 154.196,00 |
| 29.08.2025 | 1,97 | 1,97 | 1,94 | 1,95 | -0,71% | 161.044,00 |
| 28.08.2025 | 1,99 | 1,99 | 1,95 | 1,97 | -0,71% | 97.463,00 |
| 27.08.2025 | 1,98 | 1,99 | 1,97 | 1,98 | 0,41% | 95.166,00 |
| 26.08.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -2,73% | 202.378,00 |
| 25.08.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,87% | - |
| 22.08.2025 | 1,99 | 2,01 | 1,98 | 2,01 | 0,70% | 108.899,00 |
| 21.08.2025 | 2,03 | 2,03 | 1,98 | 2,00 | -0,10% | 93.158,00 |
| 20.08.2025 | 1,98 | 2,00 | 1,97 | 2,00 | 0,50% | 283.122,00 |
| 19.08.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -0,40% | 345.397,00 |
| 18.08.2025 | 2,02 | 2,03 | 1,99 | 2,00 | -0,84% | 334.731,00 |
| 15.08.2025 | 2,03 | 2,04 | 2,01 | 2,01 | -1,08% | 210.545,00 |
| 14.08.2025 | 2,05 | 2,05 | 2,02 | 2,04 | -0,97% | 168.569,00 |
| 13.08.2025 | 2,04 | 2,06 | 2,02 | 2,06 | 0,98% | 147.704,00 |
| 12.08.2025 | 2,07 | 2,08 | 2,04 | 2,04 | -1,21% | 106.607,00 |
| 11.08.2025 | 2,11 | 2,11 | 2,06 | 2,06 | -1,44% | 95.228,00 |
| 08.08.2025 | 2,08 | 2,10 | 2,08 | 2,09 | 0,48% | 193.693,00 |
| 07.08.2025 | 2,08 | 2,09 | 2,06 | 2,08 | -0,48% | 106.817,00 |
| 06.08.2025 | 2,09 | 2,10 | 2,07 | 2,09 | 0,97% | 60.214,00 |
| 05.08.2025 | 2,07 | 2,08 | 2,06 | 2,07 | 0,73% | 122.552,00 |
| 04.08.2025 | 2,03 | 2,06 | 2,02 | 2,06 | 1,99% | 124.526,00 |
| 01.08.2025 | 2,04 | 2,04 | 2,00 | 2,02 | -1,71% | 236.448,00 |
| 31.07.2025 | 2,06 | 2,08 | 2,05 | 2,05 | -0,49% | 170.017,00 |
| 30.07.2025 | 2,07 | 2,09 | 2,06 | 2,06 | -0,12% | 441.549,00 |
| 29.07.2025 | 2,09 | 2,10 | 2,06 | 2,06 | -2,02% | 203.811,00 |
| 28.07.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 1,59% | 349.833,00 |
| 25.07.2025 | 2,07 | 2,08 | 2,07 | 2,07 | -0,38% | 79.639,00 |
| 24.07.2025 | 2,08 | 2,09 | 2,06 | 2,08 | 0,48% | 378.342,00 |
| 23.07.2025 | 2,11 | 2,11 | 2,06 | 2,07 | -1,31% | 117.479,00 |
| 22.07.2025 | 2,10 | 2,12 | 2,09 | 2,10 | 0,12% | 143.935,00 |
| 21.07.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 1,21% | 46.410,00 |
| 18.07.2025 | 2,07 | 2,08 | 2,05 | 2,07 | -0,33% | 210.828,00 |
| 17.07.2025 | 2,07 | 2,08 | 2,06 | 2,08 | 1,31% | 326.001,00 |