£1,950
2,52%
Echtzeit-Aktienkurs Grainger Plc
Bid:
Ask:
Aktienkurse zur Grainger Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 2,05 | 2,06 | 2,04 | 2,05 | 0,00% | 368.244,00 |
| 15.07.2025 | 2,09 | 2,11 | 2,05 | 2,05 | -1,44% | 343.413,00 |
| 14.07.2025 | 2,05 | 2,09 | 2,05 | 2,08 | 1,61% | 197.771,00 |
| 11.07.2025 | 2,06 | 2,06 | 2,04 | 2,05 | -0,87% | 679.497,00 |
| 10.07.2025 | 2,10 | 2,10 | 2,06 | 2,07 | -0,96% | 132.204,00 |
| 09.07.2025 | 2,07 | 2,09 | 2,06 | 2,09 | 0,97% | 805.951,00 |
| 08.07.2025 | 2,07 | 2,07 | 2,05 | 2,07 | 0,00% | 240.453,00 |
| 07.07.2025 | 2,09 | 2,10 | 2,07 | 2,07 | -1,43% | 158.433,00 |
| 04.07.2025 | 2,11 | 2,11 | 2,09 | 2,10 | -0,95% | 128.442,00 |
| 03.07.2025 | 2,14 | 2,14 | 2,10 | 2,12 | 0,24% | 170.142,00 |
| 02.07.2025 | 2,21 | 2,21 | 2,10 | 2,11 | -4,95% | 435.101,00 |
| 01.07.2025 | 2,20 | 2,23 | 2,20 | 2,22 | 0,77% | 259.540,00 |
| 30.06.2025 | 2,25 | 2,26 | 2,20 | 2,20 | -1,43% | 170.952,00 |
| 27.06.2025 | 2,23 | 2,26 | 2,23 | 2,24 | 0,31% | 194.053,00 |
| 26.06.2025 | 2,17 | 2,23 | 2,17 | 2,23 | 2,67% | 191.492,00 |
| 25.06.2025 | 2,19 | 2,20 | 2,17 | 2,17 | -0,91% | 154.324,00 |
| 24.06.2025 | 2,20 | 2,22 | 2,19 | 2,19 | 0,09% | 66.137,00 |
| 23.06.2025 | 2,19 | 2,20 | 2,19 | 2,19 | 0,14% | 129.116,00 |
| 20.06.2025 | 2,19 | 2,20 | 2,18 | 2,19 | 0,69% | 520.410,00 |
| 19.06.2025 | 2,18 | 2,20 | 2,17 | 2,17 | -1,59% | 238.981,00 |
| 18.06.2025 | 2,19 | 2,21 | 2,17 | 2,21 | 0,92% | 251.064,00 |
| 17.06.2025 | 2,16 | 2,19 | 2,16 | 2,19 | 0,69% | 161.824,00 |
| 16.06.2025 | 2,15 | 2,17 | 2,14 | 2,17 | 0,70% | 186.104,00 |
| 13.06.2025 | 2,15 | 2,16 | 2,14 | 2,16 | -0,46% | 249.634,00 |
| 12.06.2025 | 2,15 | 2,17 | 2,14 | 2,17 | 0,46% | 276.005,00 |
| 11.06.2025 | 2,18 | 2,19 | 2,15 | 2,16 | -1,82% | 177.504,00 |
| 10.06.2025 | 2,16 | 2,20 | 2,15 | 2,20 | 2,21% | 261.858,00 |
| 09.06.2025 | 2,14 | 2,15 | 2,13 | 2,15 | 1,06% | 243.331,00 |
| 06.06.2025 | 2,13 | 2,15 | 2,12 | 2,13 | -0,58% | 377.125,00 |
| 05.06.2025 | 2,15 | 2,17 | 2,12 | 2,14 | -0,58% | 404.983,00 |
| 04.06.2025 | 2,18 | 2,18 | 2,15 | 2,15 | -0,92% | 285.578,00 |
| 03.06.2025 | 2,19 | 2,21 | 2,17 | 2,17 | -0,80% | 450.231,00 |
| 02.06.2025 | 2,22 | 2,22 | 2,18 | 2,19 | -1,91% | 450.988,00 |
| 30.05.2025 | 2,24 | 2,26 | 2,23 | 2,23 | 0,22% | 121.317,00 |
| 29.05.2025 | 2,19 | 2,24 | 2,19 | 2,23 | 1,60% | 206.086,00 |
| 28.05.2025 | 2,18 | 2,20 | 2,17 | 2,19 | 1,39% | 235.156,00 |
| 27.05.2025 | 2,16 | 2,17 | 2,14 | 2,16 | 0,00% | 143.929,00 |
| 26.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,18% | - |
| 23.05.2025 | 2,16 | 2,16 | 2,11 | 2,14 | -0,47% | 152.436,00 |
| 22.05.2025 | 2,19 | 2,19 | 2,13 | 2,15 | -3,70% | 207.864,00 |
| 21.05.2025 | 2,25 | 2,25 | 2,22 | 2,23 | -1,00% | 98.781,00 |
| 20.05.2025 | 2,28 | 2,29 | 2,25 | 2,25 | -1,32% | 226.620,00 |
| 19.05.2025 | 2,25 | 2,28 | 2,22 | 2,28 | 2,01% | 1.036.400,00 |
| 16.05.2025 | 2,19 | 2,24 | 2,19 | 2,24 | 1,82% | 300.850,00 |
| 15.05.2025 | 2,28 | 2,28 | 2,12 | 2,20 | 3,17% | 636.759,00 |
| 14.05.2025 | 2,14 | 2,16 | 2,13 | 2,13 | -0,12% | 126.897,00 |
| 13.05.2025 | 2,17 | 2,18 | 2,12 | 2,13 | -1,84% | 284.289,00 |