£1,687
2,00%
Echtzeit-Aktienkurs Grainger Plc
Bid:
Ask:
Aktienkurse zur Grainger Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 1,71 | 1,76 | 1,70 | 1,76 | 2,80% | 342.777,00 |
| 16.03.2026 | 1,72 | 1,74 | 1,71 | 1,72 | -0,23% | 399.354,00 |
| 13.03.2026 | 1,71 | 1,74 | 1,70 | 1,72 | -0,35% | 989.938,00 |
| 12.03.2026 | 1,73 | 1,75 | 1,73 | 1,73 | -1,37% | 418.478,00 |
| 11.03.2026 | 1,78 | 1,78 | 1,73 | 1,75 | -2,67% | 332.518,00 |
| 10.03.2026 | 1,80 | 1,82 | 1,80 | 1,80 | 1,24% | 138.838,00 |
| 09.03.2026 | 1,75 | 1,78 | 1,72 | 1,78 | -2,52% | 132.093,00 |
| 06.03.2026 | 1,84 | 1,85 | 1,80 | 1,82 | -0,65% | 227.663,00 |
| 05.03.2026 | 1,83 | 1,85 | 1,82 | 1,83 | 0,22% | 386.179,00 |
| 04.03.2026 | 1,80 | 1,84 | 1,79 | 1,83 | 1,55% | 187.632,00 |
| 03.03.2026 | 1,85 | 1,85 | 1,80 | 1,80 | -3,22% | 523.251,00 |
| 02.03.2026 | 1,92 | 1,92 | 1,85 | 1,86 | -2,46% | 624.049,00 |
| 27.02.2026 | 1,91 | 1,93 | 1,90 | 1,91 | 0,26% | 1.393.964,00 |
| 26.02.2026 | 1,91 | 1,91 | 1,88 | 1,90 | 1,06% | 362.296,00 |
| 25.02.2026 | 1,89 | 1,90 | 1,87 | 1,88 | -0,21% | 438.843,00 |
| 24.02.2026 | 1,89 | 1,91 | 1,89 | 1,89 | -0,84% | 225.855,00 |
| 23.02.2026 | 1,92 | 1,92 | 1,90 | 1,90 | -0,83% | 250.970,00 |
| 20.02.2026 | 1,92 | 1,94 | 1,91 | 1,92 | 0,52% | 490.290,00 |
| 19.02.2026 | 1,91 | 1,92 | 1,90 | 1,91 | 0,84% | 262.152,00 |
| 18.02.2026 | 1,92 | 1,93 | 1,89 | 1,89 | -1,35% | 286.665,00 |
| 17.02.2026 | 1,91 | 1,92 | 1,90 | 1,92 | 1,27% | 220.360,00 |
| 16.02.2026 | 1,93 | 1,94 | 1,89 | 1,90 | -2,27% | 288.019,00 |
| 13.02.2026 | 1,91 | 1,94 | 1,90 | 1,94 | 0,78% | 540.308,00 |
| 12.02.2026 | 1,91 | 1,93 | 1,88 | 1,93 | 0,57% | 381.334,00 |
| 11.02.2026 | 1,90 | 1,92 | 1,89 | 1,91 | -0,05% | 263.652,00 |
| 10.02.2026 | 1,91 | 1,92 | 1,89 | 1,92 | 0,47% | 267.474,00 |
| 09.02.2026 | 1,91 | 1,91 | 1,87 | 1,91 | 0,11% | 366.698,00 |
| 06.02.2026 | 1,91 | 1,92 | 1,89 | 1,90 | -0,10% | 483.248,00 |
| 05.02.2026 | 1,97 | 1,97 | 1,89 | 1,91 | -3,35% | 534.064,00 |
| 04.02.2026 | 1,93 | 1,98 | 1,93 | 1,97 | 1,96% | 331.554,00 |
| 03.02.2026 | 1,94 | 1,94 | 1,91 | 1,93 | -0,41% | 232.772,00 |
| 02.02.2026 | 1,94 | 1,95 | 1,93 | 1,94 | 0,05% | 137.221,00 |
| 30.01.2026 | 1,93 | 1,95 | 1,93 | 1,94 | 0,05% | 150.322,00 |
| 29.01.2026 | 1,90 | 1,95 | 1,90 | 1,94 | 2,11% | 149.074,00 |
| 28.01.2026 | 1,90 | 1,91 | 1,89 | 1,90 | 0,11% | 264.172,00 |
| 27.01.2026 | 1,90 | 1,90 | 1,89 | 1,90 | -0,73% | 114.783,00 |