£2,260
2,02%
Echtzeit-Aktienkurs Grainger Plc
Bid:
Ask:
Aktienkurse zur Grainger Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,20 | 2,25 | 2,20 | 2,24 | 0,90% | 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 |
| 12.11.2024 | 2,27 | 2,30 | 2,24 | 2,24 | -2,50% | 109.591,00 |
| 11.11.2024 | 2,30 | 2,31 | 2,29 | 2,30 | 0,22% | 257.770,00 |
| 08.11.2024 | 2,28 | 2,31 | 2,28 | 2,30 | 0,55% | 64.262,00 |
| 07.11.2024 | 2,27 | 2,30 | 2,27 | 2,28 | 1,00% | 99.411,00 |
| 06.11.2024 | 2,33 | 2,34 | 2,25 | 2,26 | -2,80% | 90.594,00 |
| 05.11.2024 | 2,29 | 2,33 | 2,29 | 2,33 | 1,09% | 89.528,00 |
| 04.11.2024 | 2,28 | 2,32 | 2,28 | 2,30 | 0,00% | 180.621,00 |
| 01.11.2024 | 2,28 | 2,31 | 2,26 | 2,30 | 1,43% | 196.779,00 |
| 31.10.2024 | 2,32 | 2,32 | 2,25 | 2,27 | -2,47% | 811.660,00 |
| 30.10.2024 | 2,32 | 2,38 | 2,32 | 2,33 | -0,32% | 213.137,00 |
| 29.10.2024 | 2,37 | 2,37 | 2,32 | 2,33 | -1,58% | 729.271,00 |
| 28.10.2024 | 2,34 | 2,38 | 2,34 | 2,37 | 1,28% | 34.993,00 |
| 25.10.2024 | 2,36 | 2,36 | 2,33 | 2,34 | -1,27% | 294.941,00 |
| 24.10.2024 | 2,39 | 2,39 | 2,36 | 2,37 | 0,21% | 253.836,00 |
| 23.10.2024 | 2,38 | 2,39 | 2,36 | 2,37 | -0,42% | 114.901,00 |
| 22.10.2024 | 2,38 | 2,39 | 2,36 | 2,38 | -0,42% | 230.691,00 |
| 21.10.2024 | 2,43 | 2,44 | 2,38 | 2,39 | -1,65% | 231.750,00 |
| 18.10.2024 | 2,45 | 2,46 | 2,41 | 2,43 | -0,41% | 57.227,00 |
| 17.10.2024 | 2,45 | 2,46 | 2,43 | 2,44 | -0,81% | 75.330,00 |
| 16.10.2024 | 2,44 | 2,46 | 2,41 | 2,46 | 0,92% | 161.512,00 |
| 15.10.2024 | 2,41 | 2,44 | 2,40 | 2,43 | 2,00% | 86.465,00 |
| 14.10.2024 | 2,41 | 2,41 | 2,38 | 2,39 | -0,83% | 56.381,00 |
| 11.10.2024 | 2,39 | 2,41 | 2,38 | 2,41 | 0,73% | 108.465,00 |
| 10.10.2024 | 2,39 | 2,40 | 2,36 | 2,39 | -0,52% | 133.984,00 |
| 09.10.2024 | 2,38 | 2,41 | 2,37 | 2,40 | 1,16% | 122.368,00 |
| 08.10.2024 | 2,39 | 2,39 | 2,37 | 2,37 | -0,84% | 133.775,00 |
| 07.10.2024 | 2,46 | 2,47 | 2,38 | 2,39 | -2,35% | 101.975,00 |
| 04.10.2024 | 2,47 | 2,48 | 2,45 | 2,45 | -0,20% | 187.385,00 |
| 03.10.2024 | 2,47 | 2,48 | 2,45 | 2,46 | -0,61% | 92.103,00 |
| 02.10.2024 | 2,47 | 2,49 | 2,46 | 2,47 | -0,60% | 94.732,00 |
| 01.10.2024 | 2,46 | 2,50 | 2,45 | 2,49 | 0,81% | 175.906,00 |
| 30.09.2024 | 2,50 | 2,50 | 2,44 | 2,47 | -1,00% | 135.034,00 |
| 27.09.2024 | 2,45 | 2,50 | 2,45 | 2,49 | 2,68% | 153.442,00 |
| 26.09.2024 | 2,37 | 2,45 | 2,37 | 2,43 | 1,89% | 160.446,00 |
| 25.09.2024 | 2,39 | 2,41 | 2,37 | 2,38 | 0,42% | 217.950,00 |
| 24.09.2024 | 2,37 | 2,39 | 2,36 | 2,37 | -0,84% | 207.067,00 |
| 23.09.2024 | 2,38 | 2,40 | 2,37 | 2,39 | 0,72% | 119.845,00 |
| 20.09.2024 | 2,42 | 2,43 | 2,36 | 2,37 | -1,64% | 119.661,00 |
| 19.09.2024 | 2,37 | 2,42 | 2,37 | 2,41 | 2,55% | 299.156,00 |
| 18.09.2024 | 2,37 | 2,39 | 2,35 | 2,35 | -0,95% | 118.017,00 |
| 17.09.2024 | 2,38 | 2,41 | 2,38 | 2,38 | -0,73% | 74.975,00 |
| 16.09.2024 | 2,42 | 2,43 | 2,39 | 2,39 | -0,64% | 194.154,00 |
| 13.09.2024 | 2,40 | 2,42 | 2,39 | 2,41 | 1,50% | 103.224,00 |
| 12.09.2024 | 2,37 | 2,38 | 2,36 | 2,37 | 1,61% | 112.507,00 |
| 11.09.2024 | 2,41 | 2,41 | 2,33 | 2,34 | -2,10% | 336.902,00 |
| 10.09.2024 | 2,37 | 2,40 | 2,36 | 2,39 | 0,21% | 192.089,00 |
| 09.09.2024 | 2,37 | 2,38 | 2,35 | 2,38 | 0,42% | 107.052,00 |
| 06.09.2024 | 2,38 | 2,39 | 2,36 | 2,37 | -0,84% | 56.252,00 |
| 05.09.2024 | 2,39 | 2,43 | 2,39 | 2,39 | 0,53% | 167.270,00 |
| 04.09.2024 | 2,34 | 2,41 | 2,34 | 2,38 | 0,21% | 155.859,00 |
| 03.09.2024 | 2,42 | 2,42 | 2,36 | 2,37 | -1,76% | 100.236,00 |
| 02.09.2024 | 2,39 | 2,43 | 2,38 | 2,42 | 0,84% | 55.892,00 |
| 30.08.2024 | 2,38 | 2,41 | 2,38 | 2,40 | 1,27% | 159.836,00 |
| 29.08.2024 | 2,42 | 2,43 | 2,37 | 2,37 | -2,27% | 41.397,00 |
| 28.08.2024 | 2,44 | 2,45 | 2,42 | 2,42 | -1,63% | 15.664,00 |
| 27.08.2024 | 2,42 | 2,48 | 2,42 | 2,46 | -1,51% | 34.855,00 |
| 26.08.2024 | 2,50 | 2,50 | 2,49 | 2,50 | 1,12% | - |
| 23.08.2024 | 2,45 | 2,48 | 2,44 | 2,47 | 0,61% | 48.432,00 |
| 22.08.2024 | 2,43 | 2,49 | 2,42 | 2,46 | 1,24% | 63.924,00 |
| 21.08.2024 | 2,44 | 2,45 | 2,41 | 2,43 | -0,21% | 40.128,00 |
| 20.08.2024 | 2,46 | 2,46 | 2,43 | 2,43 | -1,02% | 53.569,00 |
| 19.08.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 1,66% | 40.293,00 |
| 16.08.2024 | 2,42 | 2,45 | 2,41 | 2,42 | -1,02% | 26.142,00 |
| 15.08.2024 | 2,43 | 2,46 | 2,43 | 2,44 | 0,41% | 49.345,00 |
| 14.08.2024 | 2,44 | 2,45 | 2,42 | 2,43 | 0,00% | 91.748,00 |
| 13.08.2024 | 2,41 | 2,43 | 2,40 | 2,43 | 1,46% | 24.966,00 |
| 12.08.2024 | 2,42 | 2,43 | 2,38 | 2,40 | -0,62% | 34.867,00 |
| 09.08.2024 | 2,41 | 2,43 | 2,40 | 2,41 | 0,63% | 150.388,00 |
| 08.08.2024 | 2,35 | 2,40 | 2,32 | 2,40 | 0,84% | 302.411,00 |
| 07.08.2024 | 2,37 | 2,38 | 2,35 | 2,38 | 1,50% | 103.870,00 |
| 06.08.2024 | 2,33 | 2,37 | 2,33 | 2,34 | 0,00% | 183.087,00 |
| 05.08.2024 | 2,42 | 2,42 | 2,32 | 2,34 | -2,90% | 34.539,00 |