£1,749
0,32%
Echtzeit-Aktienkurs Grainger Plc
Bid:
Ask:
Aktienkurse zur Grainger Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,29% | - |
| 06.08.2026 | 1,74 | 1,75 | 1,73 | 1,74 | -0,23% | 175.645,00 |
| 05.08.2026 | 1,75 | 1,77 | 1,74 | 1,75 | -0,17% | 263.832,00 |
| 04.08.2026 | 1,74 | 1,76 | 1,73 | 1,75 | 0,86% | 549.436,00 |
| 03.08.2026 | 1,76 | 1,76 | 1,72 | 1,74 | -0,91% | 397.448,00 |
| 31.07.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,23% | 630.460,00 |
| 30.07.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 0,46% | 402.095,00 |
| 29.07.2026 | 1,76 | 1,76 | 1,74 | 1,75 | -1,08% | 297.601,00 |
| 28.07.2026 | 1,78 | 1,79 | 1,76 | 1,77 | -1,01% | 673.807,00 |
| 27.07.2026 | 1,80 | 1,80 | 1,78 | 1,78 | 0,28% | 116.886,00 |
| 24.07.2026 | 1,75 | 1,78 | 1,74 | 1,78 | 1,86% | 155.452,00 |
| 23.07.2026 | 1,78 | 1,81 | 1,74 | 1,75 | -0,77% | 773.605,00 |
| 22.07.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 0,46% | 360.718,00 |
| 21.07.2026 | 1,73 | 1,75 | 1,71 | 1,75 | 1,39% | 484.162,00 |
| 20.07.2026 | 1,75 | 1,76 | 1,72 | 1,73 | -1,93% | 428.196,00 |
| 17.07.2026 | 1,77 | 1,78 | 1,76 | 1,76 | 0,31% | 276.454,00 |
| 16.07.2026 | 1,73 | 1,76 | 1,73 | 1,76 | 0,80% | 633.849,00 |
| 15.07.2026 | 1,74 | 1,75 | 1,73 | 1,74 | 0,23% | 419.050,00 |
| 14.07.2026 | 1,72 | 1,75 | 1,71 | 1,74 | -0,54% | 261.612,00 |
| 13.07.2026 | 1,74 | 1,76 | 1,73 | 1,75 | 0,69% | 255.501,00 |
| 10.07.2026 | 1,73 | 1,76 | 1,73 | 1,74 | 0,58% | 254.007,00 |
| 09.07.2026 | 1,71 | 1,73 | 1,69 | 1,73 | 1,35% | 280.918,00 |
| 08.07.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -2,32% | 616.669,00 |
| 07.07.2026 | 1,74 | 1,76 | 1,73 | 1,74 | 0,61% | 297.534,00 |
| 06.07.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -1,37% | 228.316,00 |
| 03.07.2026 | 1,77 | 1,78 | 1,75 | 1,76 | -0,34% | 170.967,00 |
| 02.07.2026 | 1,71 | 1,77 | 1,71 | 1,76 | 2,38% | 706.620,00 |
| 01.07.2026 | 1,69 | 1,72 | 1,69 | 1,72 | 0,94% | 550.762,00 |
| 30.06.2026 | 1,70 | 1,71 | 1,68 | 1,71 | 0,12% | 459.834,00 |
| 29.06.2026 | 1,70 | 1,70 | 1,68 | 1,70 | -0,76% | 405.114,00 |
| 26.06.2026 | 1,71 | 1,72 | 1,69 | 1,72 | 0,18% | 369.932,00 |
| 25.06.2026 | 1,70 | 1,73 | 1,70 | 1,71 | 1,72% | 432.626,00 |
| 24.06.2026 | 1,66 | 1,70 | 1,66 | 1,69 | 3,06% | 708.117,00 |
| 23.06.2026 | 1,64 | 1,64 | 1,62 | 1,64 | -0,85% | 577.704,00 |
| 22.06.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -0,54% | 1.003.571,00 |
| 19.06.2026 | 1,67 | 1,68 | 1,65 | 1,66 | -0,90% | 430.600,00 |
| 18.06.2026 | 1,64 | 1,67 | 1,63 | 1,67 | 1,15% | 643.715,00 |
| 17.06.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -1,43% | 727.327,00 |
| 16.06.2026 | 1,66 | 1,69 | 1,65 | 1,68 | 0,90% | 501.043,00 |
| 15.06.2026 | 1,69 | 1,70 | 1,66 | 1,66 | -0,66% | 680.237,00 |
| 12.06.2026 | 1,67 | 1,69 | 1,66 | 1,67 | 2,07% | 1.677.718,00 |
| 11.06.2026 | 1,64 | 1,65 | 1,62 | 1,64 | -0,61% | 1.158.204,00 |
| 10.06.2026 | 1,61 | 1,67 | 1,60 | 1,65 | 3,61% | 1.874.323,00 |
| 09.06.2026 | 1,53 | 1,61 | 1,53 | 1,59 | 3,48% | 1.527.021,00 |
| 08.06.2026 | 1,50 | 1,55 | 1,50 | 1,54 | 1,99% | 701.204,00 |
| 05.06.2026 | 1,53 | 1,54 | 1,51 | 1,51 | -0,72% | 273.445,00 |
| 04.06.2026 | 1,52 | 1,53 | 1,52 | 1,52 | -0,07% | 839.750,00 |
| 03.06.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -1,07% | 351.241,00 |
| 02.06.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 1,15% | 455.552,00 |
| 01.06.2026 | 1,57 | 1,57 | 1,51 | 1,52 | -3,92% | 1.409.186,00 |
| 29.05.2026 | 1,58 | 1,60 | 1,58 | 1,58 | 0,00% | 625.645,00 |
| 28.05.2026 | 1,55 | 1,59 | 1,55 | 1,58 | 0,76% | 541.952,00 |
| 27.05.2026 | 1,54 | 1,58 | 1,54 | 1,57 | 1,52% | 863.342,00 |
| 26.05.2026 | 1,55 | 1,56 | 1,53 | 1,55 | 0,45% | 394.409,00 |
| 25.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,50% | - |
| 22.05.2026 | 1,53 | 1,55 | 1,53 | 1,53 | 0,13% | 355.111,00 |
| 21.05.2026 | 1,53 | 1,54 | 1,52 | 1,53 | -1,39% | 459.640,00 |
| 20.05.2026 | 1,53 | 1,56 | 1,51 | 1,55 | 1,21% | 915.167,00 |
| 19.05.2026 | 1,54 | 1,55 | 1,53 | 1,53 | 0,00% | 693.859,00 |
| 18.05.2026 | 1,50 | 1,54 | 1,50 | 1,53 | 0,39% | 846.769,00 |
| 15.05.2026 | 1,54 | 1,54 | 1,51 | 1,53 | -2,24% | 1.869.414,00 |
| 14.05.2026 | 1,55 | 1,57 | 1,50 | 1,56 | 0,58% | 1.244.710,00 |
| 13.05.2026 | 1,55 | 1,56 | 1,54 | 1,55 | 0,58% | 592.262,00 |
| 12.05.2026 | 1,58 | 1,58 | 1,54 | 1,54 | -3,38% | 625.275,00 |
| 11.05.2026 | 1,60 | 1,62 | 1,59 | 1,60 | -0,56% | 198.290,00 |
| 08.05.2026 | 1,60 | 1,61 | 1,58 | 1,61 | -0,31% | 615.118,00 |
| 07.05.2026 | 1,65 | 1,66 | 1,61 | 1,61 | -2,30% | 526.473,00 |
| 06.05.2026 | 1,61 | 1,67 | 1,61 | 1,65 | 3,84% | 649.940,00 |
| 05.05.2026 | 1,58 | 1,61 | 1,57 | 1,59 | -0,31% | 1.041.063,00 |
| 01.05.2026 | 1,59 | 1,60 | 1,59 | 1,59 | -0,19% | 137.110,00 |
| 30.04.2026 | 1,58 | 1,60 | 1,57 | 1,60 | 1,27% | 636.238,00 |
| 29.04.2026 | 1,64 | 1,65 | 1,57 | 1,58 | -3,96% | 953.075,00 |
| 28.04.2026 | 1,67 | 1,67 | 1,62 | 1,64 | -2,32% | 761.501,00 |
| 27.04.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -0,36% | 155.175,00 |
| 24.04.2026 | 1,70 | 1,71 | 1,67 | 1,69 | -1,52% | 325.794,00 |
| 23.04.2026 | 1,71 | 1,72 | 1,70 | 1,71 | -0,58% | 256.426,00 |
| 22.04.2026 | 1,73 | 1,74 | 1,72 | 1,72 | 0,06% | 174.829,00 |
| 21.04.2026 | 1,73 | 1,75 | 1,72 | 1,72 | -0,06% | 127.669,00 |
| 20.04.2026 | 1,76 | 1,76 | 1,72 | 1,72 | -2,71% | 130.947,00 |
| 17.04.2026 | 1,75 | 1,78 | 1,73 | 1,77 | 1,55% | 250.330,00 |
| 16.04.2026 | 1,74 | 1,78 | 1,74 | 1,74 | 0,52% | 349.181,00 |
| 15.04.2026 | 1,75 | 1,75 | 1,73 | 1,74 | -0,23% | 140.912,00 |
| 14.04.2026 | 1,71 | 1,75 | 1,71 | 1,74 | 3,20% | 257.197,00 |
| 13.04.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -1,35% | 71.098,00 |
| 10.04.2026 | 1,69 | 1,72 | 1,69 | 1,71 | 1,01% | 267.475,00 |
| 09.04.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -0,88% | 312.671,00 |
| 08.04.2026 | 1,71 | 1,74 | 1,70 | 1,71 | 4,09% | 233.225,00 |
| 07.04.2026 | 1,66 | 1,66 | 1,63 | 1,64 | -0,91% | 263.049,00 |
| 02.04.2026 | 1,61 | 1,66 | 1,61 | 1,65 | -0,12% | 283.953,00 |
| 01.04.2026 | 1,65 | 1,67 | 1,65 | 1,66 | 2,48% | 467.768,00 |
| 31.03.2026 | 1,62 | 1,65 | 1,62 | 1,62 | -0,12% | 315.832,00 |
| 30.03.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 1,76% | 578.748,00 |
| 27.03.2026 | 1,60 | 1,61 | 1,57 | 1,59 | -0,38% | 800.411,00 |
| 26.03.2026 | 1,58 | 1,61 | 1,58 | 1,60 | -0,75% | 339.044,00 |
| 25.03.2026 | 1,62 | 1,64 | 1,60 | 1,61 | 0,00% | 371.561,00 |
| 24.03.2026 | 1,63 | 1,64 | 1,60 | 1,61 | -1,47% | 519.092,00 |
| 23.03.2026 | 1,61 | 1,66 | 1,57 | 1,63 | -1,57% | 370.166,00 |
| 20.03.2026 | 1,72 | 1,72 | 1,65 | 1,66 | -1,95% | 381.186,00 |
| 19.03.2026 | 1,73 | 1,74 | 1,69 | 1,69 | -3,59% | 533.918,00 |
| 18.03.2026 | 1,76 | 1,79 | 1,75 | 1,75 | -0,57% | 374.113,00 |