£1,826
0,97%
Echtzeit-Aktienkurs Grainger Plc
Bid:
Ask:
Aktienkurse zur Grainger Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1,82 | 1,82 | 1,80 | 1,80 | -0,28% | 250.836,00 |
| 29.10.2026 | 1,80 | 1,83 | 1,79 | 1,81 | 0,72% | 325.368,00 |
| 28.10.2026 | 1,81 | 1,81 | 1,79 | 1,80 | -1,32% | 276.317,00 |
| 27.10.2026 | 1,80 | 1,82 | 1,79 | 1,82 | 1,17% | 455.069,00 |
| 26.10.2026 | 1,81 | 1,83 | 1,80 | 1,80 | -0,77% | 238.100,00 |
| 23.10.2026 | 1,81 | 1,82 | 1,79 | 1,81 | 0,95% | 166.728,00 |
| 22.10.2026 | 1,78 | 1,80 | 1,78 | 1,80 | 0,06% | 174.036,00 |
| 21.10.2026 | 1,77 | 1,80 | 1,77 | 1,79 | 1,41% | 134.650,00 |
| 20.10.2026 | 1,75 | 1,78 | 1,74 | 1,77 | 0,63% | 220.614,00 |
| 19.10.2026 | 1,76 | 1,78 | 1,75 | 1,76 | -0,57% | 303.189,00 |
| 16.10.2026 | 1,77 | 1,77 | 1,75 | 1,77 | 0,68% | 215.864,00 |
| 15.10.2026 | 1,71 | 1,77 | 1,71 | 1,76 | 2,93% | 447.141,00 |
| 14.10.2026 | 1,68 | 1,72 | 1,68 | 1,71 | 2,52% | 312.583,00 |
| 13.10.2026 | 1,66 | 1,67 | 1,66 | 1,66 | 1,19% | 548.321,00 |
| 12.10.2026 | 1,63 | 1,65 | 1,62 | 1,64 | 1,01% | 201.379,00 |
| 09.10.2026 | 1,62 | 1,64 | 1,62 | 1,63 | 1,43% | 205.863,00 |
| 08.10.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -2,19% | 291.269,00 |
| 07.10.2026 | 1,65 | 1,66 | 1,64 | 1,64 | -1,08% | 438.077,00 |
| 06.10.2026 | 1,63 | 1,66 | 1,63 | 1,66 | 1,90% | 477.462,00 |
| 05.10.2026 | 1,63 | 1,64 | 1,62 | 1,63 | -0,37% | 498.129,00 |
| 02.10.2026 | 1,63 | 1,65 | 1,62 | 1,63 | 0,37% | 881.456,00 |
| 01.10.2026 | 1,65 | 1,67 | 1,62 | 1,63 | -2,75% | 454.116,00 |
| 30.09.2026 | 1,69 | 1,70 | 1,67 | 1,67 | 0,00% | 388.702,00 |
| 29.09.2026 | 1,64 | 1,69 | 1,64 | 1,67 | 1,33% | 325.641,00 |
| 28.09.2026 | 1,66 | 1,66 | 1,65 | 1,65 | 1,16% | 485.238,00 |
| 25.09.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -0,43% | 440.524,00 |
| 24.09.2026 | 1,65 | 1,65 | 1,63 | 1,64 | -0,73% | 94.424,00 |
| 23.09.2026 | 1,68 | 1,68 | 1,65 | 1,65 | -1,49% | 185.230,00 |
| 22.09.2026 | 1,67 | 1,69 | 1,66 | 1,68 | 0,00% | 426.731,00 |
| 21.09.2026 | 1,67 | 1,69 | 1,65 | 1,68 | 1,02% | 194.303,00 |
| 18.09.2026 | 1,66 | 1,67 | 1,65 | 1,66 | -1,19% | 268.109,00 |
| 17.09.2026 | 1,68 | 1,68 | 1,66 | 1,68 | -0,12% | 529.927,00 |
| 16.09.2026 | 1,65 | 1,68 | 1,65 | 1,68 | 1,82% | 167.534,00 |
| 15.09.2026 | 1,64 | 1,67 | 1,63 | 1,65 | 0,33% | 327.862,00 |
| 14.09.2026 | 1,66 | 1,67 | 1,64 | 1,65 | -1,05% | 418.861,00 |
| 11.09.2026 | 1,66 | 1,68 | 1,66 | 1,66 | -0,24% | 138.665,00 |
| 10.09.2026 | 1,68 | 1,69 | 1,67 | 1,67 | -1,07% | 396.574,00 |
| 09.09.2026 | 1,70 | 1,71 | 1,68 | 1,69 | -1,37% | 496.755,00 |
| 08.09.2026 | 1,70 | 1,73 | 1,69 | 1,71 | 0,62% | 235.879,00 |
| 07.09.2026 | 1,68 | 1,72 | 1,68 | 1,70 | 0,77% | 122.017,00 |
| 04.09.2026 | 1,69 | 1,70 | 1,68 | 1,69 | 0,30% | 386.914,00 |
| 03.09.2026 | 1,70 | 1,70 | 1,66 | 1,68 | 0,12% | 146.682,00 |
| 02.09.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -0,65% | 389.258,00 |
| 01.09.2026 | 1,73 | 1,73 | 1,67 | 1,69 | -3,79% | 948.851,00 |
| 31.08.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 1,07% | - |
| 28.08.2026 | 1,73 | 1,75 | 1,73 | 1,74 | 0,46% | 185.277,00 |
| 27.08.2026 | 1,75 | 1,75 | 1,72 | 1,73 | -1,54% | 350.702,00 |
| 26.08.2026 | 1,76 | 1,77 | 1,75 | 1,76 | -0,11% | 240.581,00 |
| 25.08.2026 | 1,79 | 1,80 | 1,76 | 1,76 | -1,57% | 650.192,00 |
| 24.08.2026 | 1,79 | 1,80 | 1,78 | 1,79 | 0,28% | 492.669,00 |
| 21.08.2026 | 1,76 | 1,79 | 1,76 | 1,78 | 1,16% | 432.967,00 |
| 20.08.2026 | 1,74 | 1,76 | 1,74 | 1,76 | 1,21% | 261.207,00 |
| 19.08.2026 | 1,73 | 1,74 | 1,71 | 1,74 | 0,43% | 318.876,00 |
| 18.08.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -0,52% | 53.697,00 |
| 17.08.2026 | 1,75 | 1,76 | 1,74 | 1,74 | -1,53% | 164.699,00 |
| 14.08.2026 | 1,78 | 1,78 | 1,76 | 1,77 | 0,11% | 100.830,00 |
| 13.08.2026 | 1,76 | 1,78 | 1,75 | 1,77 | 0,91% | 148.637,00 |
| 12.08.2026 | 1,74 | 1,77 | 1,74 | 1,75 | 0,75% | 68.418,00 |
| 11.08.2026 | 1,75 | 1,75 | 1,73 | 1,74 | -0,06% | 163.155,00 |
| 10.08.2026 | 1,75 | 1,76 | 1,73 | 1,74 | -0,86% | 247.402,00 |
| 07.08.2026 | 1,74 | 1,76 | 1,72 | 1,75 | 0,63% | 284.925,00 |
| 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 |