£2,143
0,22%
Echtzeit-Aktienkurs Grainger Plc
Bid:
Ask:
Aktienkurse zur Grainger Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 2,19 | 2,19 | 2,15 | 2,17 | 0,00% | 333.212,00 |
| 09.05.2025 | 2,17 | 2,18 | 2,15 | 2,17 | 0,46% | 204.022,00 |
| 08.05.2025 | 2,17 | 2,18 | 2,15 | 2,16 | -0,23% | 215.748,00 |
| 07.05.2025 | 2,16 | 2,17 | 2,14 | 2,17 | -0,12% | 300.546,00 |
| 06.05.2025 | 2,19 | 2,19 | 2,15 | 2,17 | -1,77% | 226.930,00 |
| 05.05.2025 | 2,20 | 2,21 | 2,20 | 2,21 | 0,30% | - |
| 02.05.2025 | 2,16 | 2,21 | 2,16 | 2,20 | 0,92% | 250.718,00 |
| 01.05.2025 | 2,15 | 2,18 | 2,14 | 2,18 | 2,11% | 173.784,00 |
| 30.04.2025 | 2,15 | 2,16 | 2,13 | 2,14 | -0,23% | 269.603,00 |
| 29.04.2025 | 2,16 | 2,18 | 2,14 | 2,14 | -0,47% | 239.529,00 |
| 28.04.2025 | 2,18 | 2,18 | 2,15 | 2,15 | -1,04% | 153.259,00 |
| 25.04.2025 | 2,17 | 2,18 | 2,16 | 2,17 | 1,05% | 154.999,00 |
| 24.04.2025 | 2,14 | 2,19 | 2,14 | 2,15 | 1,30% | 255.943,00 |
| 23.04.2025 | 2,14 | 2,14 | 2,11 | 2,12 | 0,12% | 353.969,00 |
| 22.04.2025 | 2,10 | 2,13 | 2,10 | 2,12 | 0,81% | 272.922,00 |
| 17.04.2025 | 2,10 | 2,11 | 2,08 | 2,10 | -0,10% | 205.528,00 |
| 16.04.2025 | 2,11 | 2,12 | 2,10 | 2,11 | 0,00% | 196.083,00 |
| 15.04.2025 | 2,06 | 2,11 | 2,06 | 2,11 | 3,44% | 187.535,00 |
| 14.04.2025 | 2,03 | 2,05 | 2,02 | 2,04 | 1,50% | 110.786,00 |
| 11.04.2025 | 1,96 | 2,03 | 1,94 | 2,01 | 2,51% | 453.639,00 |
| 10.04.2025 | 1,95 | 1,98 | 1,95 | 1,96 | 4,60% | 223.026,00 |
| 09.04.2025 | 1,89 | 1,90 | 1,84 | 1,87 | -3,31% | 241.077,00 |
| 08.04.2025 | 1,89 | 1,95 | 1,88 | 1,93 | 2,11% | 219.216,00 |
| 07.04.2025 | 1,89 | 1,98 | 1,88 | 1,89 | -4,54% | 234.492,00 |
| 04.04.2025 | 2,05 | 2,08 | 1,98 | 1,98 | -3,92% | 309.818,00 |
| 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 |