2,730€
Echtzeit-Aktienkurs Greencore Group PLC
Bid:
Ask:
Aktienkurse zur Greencore Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 05.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 04.06.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 0,77% | - |
| 03.06.2025 | 2,58 | 2,60 | 2,58 | 2,60 | -8,45% | - |
| 02.06.2025 | 2,58 | 2,84 | 2,58 | 2,84 | 12,70% | 200,00 |
| 30.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 29.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 28.05.2025 | 2,50 | 2,54 | 2,50 | 2,54 | -3,79% | - |
| 27.05.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 3,94% | 47,00 |
| 26.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 23.05.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 3,23% | - |
| 22.05.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 1,64% | 225,00 |
| 21.05.2025 | 2,42 | 2,54 | 2,42 | 2,44 | 3,39% | 938,00 |
| 20.05.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 3,51% | - |
| 19.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 16.05.2025 | 2,18 | 2,28 | 2,18 | 2,26 | -2,59% | 225,00 |
| 15.05.2025 | 2,18 | 2,32 | 2,18 | 2,32 | 5,45% | - |
| 14.05.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -4,35% | 24,00 |
| 13.05.2025 | 2,16 | 2,30 | 2,16 | 2,30 | 5,50% | 1.116,00 |
| 12.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 09.05.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 1,87% | - |
| 08.05.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 0,94% | - |
| 07.05.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 0,95% | - |
| 06.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 05.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 02.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 30.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 29.04.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 2,94% | - |
| 28.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 25.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | 3.800,00 |
| 24.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 23.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 22.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 17.04.2025 | 1,99 | 2,00 | 1,99 | 2,00 | -1,96% | - |
| 16.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 15.04.2025 | 1,99 | 2,04 | 1,99 | 2,02 | 3,06% | - |
| 14.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,70% | - |
| 11.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,07% | - |
| 10.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 09.04.2025 | 1,96 | 1,96 | 1,91 | 1,91 | -6,37% | - |
| 08.04.2025 | 1,92 | 2,04 | 1,92 | 2,04 | 3,03% | - |
| 07.04.2025 | 1,93 | 1,98 | 1,93 | 1,98 | -3,88% | - |
| 04.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 03.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 02.04.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 2,94% | - |
| 01.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 31.03.2025 | 2,06 | 2,06 | 2,00 | 2,00 | -2,91% | 703,00 |
| 28.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 27.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 26.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 25.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 24.03.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 2,83% | - |
| 21.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 20.03.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 1,87% | - |
| 19.03.2025 | 2,16 | 2,16 | 2,14 | 2,14 | 0,00% | - |
| 18.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 17.03.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 0,00% | - |
| 14.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 13.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 12.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 11.03.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 0,00% | - |
| 10.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 07.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 06.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 05.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 04.03.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 0,87% | - |
| 03.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 28.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 27.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 26.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 25.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 24.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 21.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 20.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 19.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 18.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 17.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 14.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 13.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 12.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 11.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 10.02.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 1,65% | - |
| 07.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 8,04% | - |
| 06.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 05.02.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 1,80% | - |
| 04.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 03.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 31.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | 50,00 |
| 30.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 29.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 28.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 27.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 24.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 23.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 22.01.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 2,86% | 20,00 |
| 21.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 20.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 17.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 16.01.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 4,00% | 149,00 |
| 15.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |